HVN,19970103,6.40,6.40,6.40,6.40,43 HVN,19970107,6.40,6.40,6.40,6.40,32143 HVN,19970109,6.15,6.15,6.15,6.15,2644250 HVN,19970113,6.10,6.10,6.00,6.00,24876 HVN,19970115,6.00,6.05,6.00,6.05,4876 HVN,19970117,6.12,6.15,6.10,6.15,37827 HVN,19970124,6.10,6.10,6.10,6.10,13899 HVN,19970128,6.00,6.00,6.00,6.00,1624 HVN,19970130,6.10,6.10,5.95,5.95,59539 HVN,19970102,6.40,6.45,6.40,6.45,172111 HVN,19970106,6.47,6.47,6.40,6.40,29162 HVN,19970108,6.403,6.403,6.15,6.15,25985 HVN,19970110,6.15,6.15,6.10,6.10,814803 HVN,19970114,6.00,6.00,6.00,6.00,2124 HVN,19970116,6.10,6.15,6.10,6.15,9572 HVN,19970123,6.10,6.15,6.10,6.15,15272 HVN,19970129,5.905,6.00,5.90,6.00,21277 HVN,19970131,5.93,6.00,5.93,5.95,58923 HVN,19970203,5.95,6.00,5.95,6.00,34880 HVN,19970205,5.95,5.95,5.95,5.95,103194 HVN,19970207,5.80,5.90,5.70,5.90,13034 HVN,19970213,5.90,5.91,5.90,5.91,8436 HVN,19970217,6.00,6.10,6.00,6.10,68600 HVN,19970219,6.10,6.10,5.95,5.95,14277 HVN,19970221,5.97,5.97,5.95,5.95,6200 HVN,19970227,6.05,6.11,6.05,6.11,171274 HVN,19970204,5.99,6.00,5.95,5.95,426150 HVN,19970206,5.90,5.90,5.90,5.90,1000 HVN,19970210,5.90,5.90,5.90,5.90,14300 HVN,19970212,5.78,5.90,5.78,5.90,32658 HVN,19970214,6.00,6.00,5.99,6.00,67965 HVN,19970218,6.00,6.00,6.00,6.00,15348 HVN,19970220,5.93,5.97,5.93,5.97,52271 HVN,19970224,5.96,5.96,5.95,5.95,21400 HVN,19970226,6.03,6.06,6.02,6.06,9500 HVN,19970228,6.11,6.11,6.08,6.08,201883 HVN,19970303,6.05,6.05,6.00,6.00,46598 HVN,19970305,6.02,6.05,6.02,6.02,7349 HVN,19970307,6.10,6.10,6.10,6.10,2335 HVN,19970311,6.13,6.14,6.10,6.10,13364 HVN,19970313,6.10,6.30,6.10,6.30,62750 HVN,19970317,6.20,6.28,6.20,6.28,19263 HVN,19970304,6.00,6.00,6.00,6.00,2720 HVN,19970306,6.05,6.20,6.05,6.20,800 HVN,19970310,6.10,6.15,6.10,6.13,14000 HVN,19970312,6.11,6.11,6.10,6.10,3000 HVN,19970314,6.20,6.30,6.20,6.30,133837 HVN,19970318,6.30,6.30,6.29,6.30,4789 HVN,19970327,0.00,6.45,6.30,6.45,52963 HVN,19970325,0.00,6.35,6.30,6.30,19300 HVN,19970326,0.00,6.35,6.30,6.30,12986 HVN,19970324,0.00,6.45,6.20,6.45,26497 HVN,19970409,6.25,6.25,6.25,6.25,3514 HVN,19970411,6.35,6.35,6.35,6.35,82927 HVN,19970415,6.30,6.30,6.25,6.25,9822 HVN,19970417,6.26,6.28,6.26,6.28,6000 HVN,19970421,6.31,6.31,6.31,6.31,1600 HVN,19970423,6.35,6.45,6.35,6.45,13305 HVN,19970429,6.50,6.55,6.50,6.55,27919 HVN,19970404,6.25,6.32,6.25,6.32,5800 HVN,19970410,6.25,6.35,6.25,6.35,22961 HVN,19970414,6.25,6.25,6.25,6.25,2000 HVN,19970416,6.25,6.25,6.25,6.25,1500 HVN,19970418,6.32,6.35,6.32,6.35,4326 HVN,19970422,6.31,6.40,6.31,6.36,109081 HVN,19970424,6.45,6.50,6.45,6.50,16687 HVN,19970428,6.45,6.50,6.45,6.50,4600 HVN,19970430,6.70,6.805,6.70,6.805,79023 HVN,19970501,6.70,6.70,6.70,6.70,2500 HVN,19970507,6.80,6.85,6.80,6.85,6666 HVN,19970509,6.85,6.80,6.80,6.80,23900 HVN,19970513,6.785,6.785,6.64,6.72,89326 HVN,19970515,6.68,6.70,6.65,6.68,46137 HVN,19970519,6.655,6.70,6.655,6.70,9400 HVN,19970521,6.68,6.68,6.68,6.68,61500 HVN,19970523,6.75,6.75,6.70,6.75,74951 HVN,19970527,6.705,6.77,6.705,6.77,28525 HVN,19970529,6.90,7.01,6.90,7.01,118861 HVN,19970502,6.70,6.75,6.70,6.75,8000 HVN,19970506,6.75,6.80,6.75,6.80,16000 HVN,19970508,6.85,6.85,6.80,6.80,8110 HVN,19970512,6.80,6.80,6.80,6.80,179 HVN,19970514,6.771,6.771,6.68,6.68,10294 HVN,19970516,6.68,6.77,6.66,6.66,88822 HVN,19970520,6.693,6.693,6.68,6.68,127302 HVN,19970522,6.67,6.68,6.67,6.68,4260 HVN,19970526,6.78,6.78,6.70,6.70,7834 HVN,19970528,6.80,7.00,6.80,6.90,20015 HVN,19970530,7.01,7.20,7.01,7.20,2663 HVN,19970602,7.20,7.20,7.20,7.20,9434 HVN,19970604,7.20,7.20,7.00,7.15,4479 HVN,19970606,7.00,7.00,7.00,7.00,2127 HVN,19970610,7.00,7.12,7.00,7.12,32634 HVN,19970612,7.14,7.14,7.14,7.14,246 HVN,19970616,7.10,7.10,7.05,7.10,104320 HVN,19970618,7.14,7.15,7.14,7.15,73832 HVN,19970620,7.50,7.56,7.50,7.56,281387 HVN,19970624,7.53,7.55,7.50,7.50,33300 HVN,19970626,7.60,7.70,7.60,7.70,53526 HVN,19970630,7.75,7.75,7.75,7.75,52498 HVN,19970603,7.20,7.24,7.20,7.24,82555 HVN,19970605,7.14,7.14,7.13,7.13,14218 HVN,19970611,7.20,7.20,7.15,7.15,74058 HVN,19970613,7.05,7.10,7.05,7.10,14000 HVN,19970617,7.09,7.15,7.05,7.15,441956 HVN,19970619,7.20,7.50,7.20,7.50,15487 HVN,19970623,7.45,7.50,7.45,7.50,82664 HVN,19970625,7.51,7.56,7.51,7.56,640 HVN,19970627,7.65,7.75,7.65,7.75,30181 HVN,19970702,7.80,7.90,7.80,7.90,328068 HVN,19970704,7.90,7.90,7.90,7.90,54715 HVN,19970708,7.96,8.00,7.90,7.90,397547 HVN,19970710,7.80,7.80,7.80,7.80,1453 HVN,19970714,7.81,7.81,7.81,7.81,1560 HVN,19970716,7.64,7.64,7.61,7.64,567333 HVN,19970718,7.55,7.55,7.50,7.50,6722 HVN,19970722,7.60,7.70,7.60,7.70,609000 HVN,19970724,7.76,7.80,7.75,7.80,353645 HVN,19970728,7.95,7.95,7.95,7.95,28227 HVN,19970730,8.00,8.10,8.00,8.10,68311 HVN,19970701,7.76,7.90,7.76,7.90,52631 HVN,19970703,8.00,8.00,7.90,8.00,138888 HVN,19970707,7.89,7.90,7.89,7.90,175673 HVN,19970709,7.90,7.90,7.85,7.85,6654 HVN,19970711,7.80,7.80,7.80,7.80,1680 HVN,19970715,7.74,7.74,7.65,7.65,1365041 HVN,19970717,7.65,7.65,7.60,7.64,68446 HVN,19970721,7.51,7.56,7.50,7.55,12572 HVN,19970723,7.70,7.75,7.70,7.75,515149 HVN,19970725,7.85,7.98,7.85,7.98,23864 HVN,19970729,7.95,8.05,7.95,8.00,357334 HVN,19970731,8.10,8.20,8.10,8.11,507699 HVN,19970801,8.12,8.16,8.12,8.12,89270 HVN,19970805,8.18,8.23,8.18,8.18,11064 HVN,19970807,8.30,8.35,8.20,8.20,24863 HVN,19970811,8.05,8.06,8.05,8.05,10687 HVN,19970813,7.80,8.00,7.77,8.00,9900 HVN,19970815,8.00,8.10,8.00,8.10,30698 HVN,19970819,8.00,8.10,8.00,8.10,139591 HVN,19970821,8.25,8.33,8.25,8.33,37874 HVN,19970825,8.45,8.45,8.45,8.45,4198 HVN,19970827,8.50,8.55,8.50,8.50,35669 HVN,19970829,8.55,8.55,8.34,8.35,51399 HVN,19970804,8.20,8.25,8.20,8.25,3464 HVN,19970806,8.18,8.23,8.18,8.22,17313 HVN,19970808,8.22,8.25,8.22,8.25,5958 HVN,19970814,8.00,8.00,8.00,8.00,620 HVN,19970818,7.85,7.95,7.70,7.95,58588 HVN,19970820,8.20,8.20,8.18,8.18,195602 HVN,19970822,8.35,8.39,8.35,8.38,262700 HVN,19970826,8.45,8.50,8.45,8.50,110502 HVN,19970828,8.51,8.55,8.51,8.55,4000 HVN,19970902,8.40,8.45,8.40,8.45,2544 HVN,19970904,8.51,8.51,8.50,8.50,12698 HVN,19970908,8.45,8.50,8.45,8.47,50658 HVN,19970910,8.38,8.39,8.38,8.39,13300 HVN,19970912,8.25,8.33,8.24,8.33,22586 HVN,19970916,8.55,8.60,8.55,8.60,10900 HVN,19970918,8.75,8.85,8.75,8.85,15862 HVN,19970922,8.85,9.00,8.85,9.00,10095 HVN,19970924,9.21,9.30,9.21,9.30,64046 HVN,19970926,9.40,9.45,9.40,9.45,2867 HVN,19970930,9.48,10.00,9.48,9.57,175503 HVN,19970901,8.40,8.45,8.40,8.40,9118 HVN,19970903,8.40,8.55,8.40,8.51,169756 HVN,19970905,8.40,8.45,8.40,8.44,19183 HVN,19970909,8.45,8.47,8.42,8.42,3225 HVN,19970911,8.39,8.39,8.30,8.32,38613 HVN,19970915,8.35,8.50,8.35,8.50,30852 HVN,19970917,8.70,8.80,8.70,8.72,121156 HVN,19970919,8.85,8.95,8.85,8.95,6588 HVN,19970923,9.08,9.25,9.08,9.25,98834 HVN,19970925,9.25,9.49,9.25,9.49,127241 HVN,19970929,9.45,9.45,9.44,9.45,26300 HVN,19971002,9.66,9.72,9.66,9.72,260600 HVN,19971006,10.00,10.00,9.76,9.76,2600 HVN,19971008,9.80,10.00,9.80,10.00,17335 HVN,19971010,10.00,10.00,9.90,10.00,49487 HVN,19971014,10.00,10.00,10.00,10.00,200888 HVN,19971016,9.80,9.82,9.80,9.81,12174 HVN,19971020,9.83,9.85,9.83,9.83,21430 HVN,19971022,9.80,9.85,9.80,9.80,277453 HVN,19971024,9.49,10.00,9.49,9.75,22829 HVN,19971028,8.00,8.50,8.00,8.50,11218 HVN,19971030,9.00,9.10,9.00,9.00,32550 HVN,19971001,9.62,9.73,9.62,9.70,285341 HVN,19971003,10.50,10.50,9.76,9.76,5027 HVN,19971009,9.90,10.10,9.90,10.00,76736 HVN,19971013,10.00,10.00,10.00,10.00,386962 HVN,19971015,9.85,9.86,9.80,9.80,35159 HVN,19971017,9.81,9.85,9.81,9.82,3193 HVN,19971021,9.83,9.85,9.80,9.80,19209 HVN,19971023,9.65,9.65,9.65,9.65,3250 HVN,19971027,9.30,9.30,9.29,9.30,11879 HVN,19971029,9.50,9.50,9.05,9.05,7000 HVN,19971031,9.00,9.05,9.00,9.05,5522 HVN,19971103,9.10,9.20,9.10,9.20,5613 HVN,19971105,9.71,9.80,9.71,9.76,7963 HVN,19971107,9.90,10.00,9.90,10.00,6710 HVN,19971111,10.05,10.10,10.05,10.10,5153 HVN,19971113,10.028,10.50,10.028,10.28,38388 HVN,19971117,10.50,10.50,10.50,10.50,6513 HVN,19971119,10.50,10.50,10.45,10.50,37300 HVN,19971121,10.50,10.65,10.50,10.65,11508 HVN,19971125,10.30,10.35,10.25,10.25,9900 HVN,19971104,9.40,9.85,9.40,9.85,21071 HVN,19971106,9.75,9.95,9.75,9.95,504642 HVN,19971110,9.91,10.01,9.91,10.01,6792 HVN,19971112,10.10,10.10,10.10,10.10,3200 HVN,19971114,10.35,10.40,10.21,10.34,86482 HVN,19971118,10.50,10.55,10.40,10.40,107851 HVN,19971120,10.55,10.55,10.55,10.55,1350 HVN,19971124,10.65,10.65,10.30,10.65,3483 HVN,19971215,5.42,5.42,5.40,5.42,3636 HVN,19971217,5.20,5.25,5.10,5.22,194514 HVN,19971223,5.29,5.29,5.28,5.28,8594 HVN,19971229,5.27,5.27,5.20,5.27,55550 HVN,19971231,5.50,5.50,5.47,5.50,45881 HVN,19971212,5.50,5.50,5.42,5.43,10010 HVN,19971216,5.35,5.39,5.35,5.35,1480 HVN,19971218,5.21,5.40,5.21,5.22,102652 HVN,19971222,5.39,5.40,5.22,5.30,27509 HVN,19971224,5.22,5.28,5.20,5.20,25164 HVN,19971230,5.40,5.50,5.40,5.50,47170 HVN,19980105,5.60,5.65,5.60,5.65,90100 HVN,19980107,5.70,5.70,5.65,5.65,33588 HVN,19980109,5.55,5.60,5.55,5.60,8700 HVN,19980113,5.60,5.65,5.60,5.62,43789 HVN,19980115,5.63,5.65,5.62,5.65,83971 HVN,19980119,5.75,6.05,5.75,6.00,50443 HVN,19980121,6.11,6.11,6.04,6.05,62034 HVN,19980123,6.00,6.10,6.00,6.05,103100 HVN,19980127,6.06,6.10,6.02,6.02,23677 HVN,19980129,6.10,6.10,6.10,6.10,44200 HVN,19980102,5.50,5.50,5.50,5.50,1000 HVN,19980106,5.70,5.71,5.70,5.71,32003 HVN,19980108,5.64,5.64,5.55,5.55,8760 HVN,19980112,5.60,5.64,5.60,5.64,2420 HVN,19980114,5.62,5.65,5.62,5.64,23800 HVN,19980116,5.66,5.70,5.65,5.70,24195 HVN,19980120,6.00,6.15,6.00,6.11,66090 HVN,19980122,6.05,6.05,6.00,6.00,69066 HVN,19980128,6.07,6.07,6.00,6.05,32153 HVN,19980130,6.148,6.20,6.14,6.20,95162 HVN,19980202,6.20,6.22,6.20,6.20,39170 HVN,19980204,6.25,6.25,6.24,6.25,28699 HVN,19980206,6.19,6.19,6.18,6.18,21500 HVN,19980210,6.16,6.16,6.05,6.05,15532 HVN,19980212,6.12,6.15,6.10,6.15,30722 HVN,19980216,6.15,6.15,6.08,6.08,3900 HVN,19980218,5.90,5.90,5.85,5.85,235529 HVN,19980220,5.90,6.00,5.90,6.00,1966 HVN,19980224,6.03,6.08,6.03,6.08,2924 HVN,19980226,6.30,6.45,6.30,6.45,71538 HVN,19980203,6.25,6.25,6.25,6.25,65099 HVN,19980205,6.20,6.20,6.18,6.19,93064 HVN,19980209,6.18,6.18,6.16,6.17,40874 HVN,19980211,6.10,6.15,6.10,6.15,31218 HVN,19980213,6.10,6.15,6.00,6.15,10124 HVN,19980217,6.08,6.08,6.00,6.00,16851 HVN,19980219,5.89,5.93,5.89,5.93,45453 HVN,19980223,6.00,6.00,5.90,6.00,4608 HVN,19980225,6.10,6.30,6.05,6.30,50336 HVN,19980227,6.40,6.402,6.40,6.40,129717 HVN,19980302,6.45,6.56,6.45,6.50,74481 HVN,19980304,6.30,6.35,6.01,6.35,28417 HVN,19980306,6.20,6.20,6.18,6.18,1621 HVN,19980310,6.14,6.20,6.14,6.14,43390 HVN,19980312,6.12,6.12,6.05,6.05,91717 HVN,19980316,6.14,6.45,6.14,6.45,1299245 HVN,19980318,6.652,7.10,6.65,7.00,181181 HVN,19980320,7.00,7.00,6.95,7.00,573842 HVN,19980324,7.00,7.10,7.00,7.10,246738 HVN,19980326,7.20,7.30,7.20,7.26,167026 HVN,19980330,7.52,7.80,7.50,7.60,226624 HVN,19980303,6.45,6.45,6.30,6.433,2431 HVN,19980305,6.29,6.29,6.28,6.28,5400 HVN,19980309,6.17,6.18,6.06,6.14,38363 HVN,19980311,6.14,6.14,6.13,6.13,118191 HVN,19980313,6.05,6.06,6.01,6.06,68659 HVN,19980317,6.50,6.70,6.50,6.66,442448 HVN,19980319,7.00,7.00,6.99,6.99,27603 HVN,19980323,7.027,7.05,6.98,7.00,317710 HVN,19980325,7.20,7.26,7.20,7.20,177995 HVN,19980327,7.26,7.60,7.25,7.51,162135 HVN,19980331,7.60,7.60,7.50,7.60,532619 HVN,19980401,7.70,7.80,7.70,7.80,63481 HVN,19980403,7.95,7.95,7.70,7.70,29415 HVN,19980407,7.42,7.42,7.35,7.40,155140 HVN,19980409,7.46,7.50,7.44,7.46,15943 HVN,19980415,7.42,7.80,7.40,7.80,126303 HVN,19980417,7.90,7.93,7.85,7.93,20036 HVN,19980421,8.25,8.29,8.20,8.20,9309 HVN,19980423,7.95,8.00,7.95,8.00,21237 HVN,19980427,7.80,7.80,7.80,7.80,79696 HVN,19980429,7.70,7.70,7.60,7.65,159505 HVN,19980402,7.95,8.12,7.85,7.85,61350 HVN,19980406,7.701,7.701,7.48,7.48,368605 HVN,19980408,7.41,7.50,7.41,7.50,5210 HVN,19980414,7.46,7.50,7.40,7.40,59568 HVN,19980416,7.80,7.90,7.75,7.90,120510 HVN,19980420,8.05,8.29,8.05,8.29,17986 HVN,19980422,8.15,8.15,7.85,7.95,34936 HVN,19980424,8.01,8.01,7.90,7.90,44536 HVN,19980428,7.514,7.75,7.40,7.65,105526 HVN,19980430,7.66,7.90,7.66,7.81,141859 HVN,19980501,7.85,8.20,7.81,8.20,105246 HVN,19980505,8.30,8.40,8.26,8.35,603032 HVN,19980507,8.25,8.30,8.17,8.25,74343 HVN,19980511,8.205,8.205,8.15,8.20,27392 HVN,19980513,8.40,8.40,8.31,8.35,6359 HVN,19980515,8.20,8.25,8.15,8.25,127600 HVN,19980522,8.06,8.06,8.06,8.06,13610 HVN,19980526,8.10,8.10,8.00,8.00,55655 HVN,19980528,7.80,7.80,7.65,7.70,78126 HVN,19980504,8.20,8.30,8.20,8.30,73813 HVN,19980506,8.35,8.35,8.25,8.30,27440 HVN,19980508,8.20,8.25,8.20,8.25,20721 HVN,19980512,8.12,8.25,8.12,8.25,133572 HVN,19980514,8.28,8.40,8.28,8.30,13784 HVN,19980525,8.20,8.20,8.06,8.10,73659 HVN,19980527,8.00,8.00,7.65,7.80,55086 HVN,19980529,7.70,8.00,7.70,7.99,137523 HVN,19980601,7.80,7.80,7.70,7.70,33995 HVN,19980603,7.79,7.80,7.70,7.70,35394 HVN,19980605,7.70,7.70,7.70,7.70,71700 HVN,19980610,7.70,7.70,7.54,7.59,335108 HVN,19980612,7.40,7.50,7.40,7.50,597722 HVN,19980616,7.20,7.25,7.05,7.25,57901 HVN,19980618,7.40,7.57,7.40,7.57,247937 HVN,19980622,7.40,7.419,7.35,7.419,104169 HVN,19980624,7.45,7.45,7.40,7.45,243310 HVN,19980626,7.55,7.55,7.50,7.53,130156 HVN,19980630,7.63,7.68,7.60,7.68,188574 HVN,19980602,7.70,7.79,7.50,7.79,43308 HVN,19980604,7.75,7.79,7.75,7.79,64077 HVN,19980609,7.70,7.70,7.70,7.70,346600 HVN,19980611,7.59,7.59,7.45,7.55,502609 HVN,19980615,7.50,7.50,7.20,7.20,580740 HVN,19980617,7.25,7.26,7.25,7.26,73945 HVN,19980619,7.57,7.57,7.39,7.40,24155 HVN,19980623,7.41,7.42,7.38,7.39,229027 HVN,19980625,7.45,7.60,7.45,7.60,118260 HVN,19980629,7.53,7.63,7.51,7.62,507124 HVN,19980702,7.68,7.82,7.68,7.80,209044 HVN,19980706,8.25,8.40,8.25,8.40,40622 HVN,19980708,8.941,8.941,8.70,8.76,22084 HVN,19980710,8.70,8.72,8.65,8.70,79116 HVN,19980714,8.60,8.95,8.60,8.90,364643 HVN,19980716,8.91,8.97,8.91,8.97,321711 HVN,19980720,8.80,8.80,8.60,8.70,74571 HVN,19980722,8.95,8.95,8.70,8.70,44519 HVN,19980724,8.60,8.75,8.50,8.70,113674 HVN,19980728,8.80,8.92,8.80,8.86,46331 HVN,19980730,8.82,8.85,8.80,8.80,148414 HVN,19980701,7.68,7.72,7.65,7.65,368828 HVN,19980703,8.00,8.01,8.00,8.01,28260 HVN,19980707,8.70,9.00,8.70,8.90,98829 HVN,19980709,8.76,8.76,8.70,8.76,49630 HVN,19980713,8.50,8.52,8.50,8.50,48550 HVN,19980715,9.00,9.00,8.90,8.91,150365 HVN,19980717,9.00,9.00,8.91,8.91,153321 HVN,19980721,8.75,8.85,8.75,8.85,11500 HVN,19980723,8.70,8.80,8.65,8.65,45250 HVN,19980727,8.75,8.75,8.70,8.70,15008 HVN,19980729,8.85,8.85,8.81,8.82,45878 HVN,19980731,8.85,8.85,8.75,8.75,18457 HVN,19980803,8.75,8.75,8.75,8.75,57230 HVN,19980805,8.70,8.70,8.50,8.54,122782 HVN,19980807,8.397,8.45,8.30,8.40,188911 HVN,19980811,8.40,8.40,8.35,8.35,16820 HVN,19980813,8.50,8.50,8.50,8.50,109426 HVN,19980817,8.75,8.75,8.60,8.60,5000 HVN,19980819,8.75,8.80,8.70,8.75,146892 HVN,19980821,8.751,8.80,8.60,8.80,304241 HVN,19980825,8.80,8.80,8.70,8.73,35915 HVN,19980827,8.72,8.72,8.32,8.50,155840 HVN,19980831,8.25,8.25,7.90,8.20,198493 HVN,19980804,8.75,8.75,8.65,8.70,69980 HVN,19980806,8.542,8.542,8.30,8.39,101731 HVN,19980810,8.40,8.40,8.35,8.40,40768 HVN,19980812,8.30,8.35,8.30,8.35,13775 HVN,19980814,8.40,8.80,8.40,8.80,107413 HVN,19980818,8.625,8.75,8.56,8.75,75847 HVN,19980820,8.75,8.75,8.70,8.70,195075 HVN,19980824,8.80,8.85,8.65,8.65,43580 HVN,19980826,8.75,8.75,8.73,8.75,21180 HVN,19980828,8.50,8.50,8.05,8.30,69456 HVN,19980902,8.20,8.20,8.05,8.08,214896 HVN,19980904,8.25,8.25,8.20,8.20,43215 HVN,19980908,8.70,8.80,8.70,8.77,576704 HVN,19980910,8.80,8.80,8.72,8.75,227382 HVN,19980914,8.80,8.95,8.80,8.95,376375 HVN,19980916,9.04,9.08,9.00,9.08,372626 HVN,19980918,9.00,9.00,8.90,9.00,78157 HVN,19980922,9.00,9.10,8.98,9.10,679151 HVN,19980924,9.14,9.20,9.14,9.20,179471 HVN,19980928,9.20,9.25,9.20,9.25,3200 HVN,19980930,9.50,10.00,9.50,9.95,67353 HVN,19980901,7.91,8.15,7.91,8.00,178287 HVN,19980903,8.10,8.20,8.05,8.20,141211 HVN,19980907,8.35,8.60,8.35,8.50,8960 HVN,19980909,8.80,9.00,8.80,8.85,240404 HVN,19980911,8.75,8.80,8.71,8.75,407147 HVN,19980915,8.95,9.05,8.95,9.046,192899 HVN,19980917,9.08,9.10,9.05,9.05,90275 HVN,19980921,9.00,9.00,8.95,8.98,126856 HVN,19980923,9.10,9.10,8.98,9.00,39464 HVN,19980925,9.20,9.20,9.15,9.20,101791 HVN,19980929,9.25,9.35,9.25,9.35,108698 HVN,19981002,9.50,9.50,9.25,9.40,482077 HVN,19981006,9.55,9.55,9.50,9.55,50857 HVN,19981008,9.95,9.95,9.70,9.75,44311 HVN,19981012,9.95,10.30,9.90,10.30,82616 HVN,19981014,10.491,10.491,10.38,10.40,213288 HVN,19981016,10.40,10.60,10.40,10.41,214164 HVN,19981020,10.40,10.50,10.40,10.41,66582 HVN,19981022,10.50,10.55,10.46,10.50,551433 HVN,19981026,10.50,10.55,10.50,10.50,1075217 HVN,19981028,10.55,10.55,10.48,10.55,502448 HVN,19981030,10.55,11.00,10.55,10.86,226915 HVN,19981001,9.80,9.80,9.50,9.60,16422 HVN,19981005,9.50,9.50,9.46,9.50,4844 HVN,19981007,9.62,10.15,9.55,10.10,50160 HVN,19981009,9.75,9.90,9.75,9.90,29155 HVN,19981013,10.315,10.75,10.315,10.50,1187601 HVN,19981015,10.40,10.45,10.35,10.35,14726 HVN,19981019,10.41,10.45,10.40,10.40,58907 HVN,19981021,10.49,10.49,10.45,10.49,123563 HVN,19981023,10.50,10.50,10.48,10.50,992207 HVN,19981027,10.509,10.55,10.50,10.55,496337 HVN,19981029,10.55,10.55,10.48,10.50,464524 HVN,19981103,10.90,10.90,10.85,10.85,350362 HVN,19981105,10.90,10.90,10.75,10.75,53171 HVN,19981109,10.80,10.80,10.50,10.65,59327 HVN,19981111,10.65,10.80,10.65,10.80,302457 HVN,19981113,10.60,10.60,10.50,10.50,224070 HVN,19981117,10.60,10.60,10.55,10.55,70235 HVN,19981119,10.75,10.78,10.70,10.75,228410 HVN,19981123,10.95,11.42,10.95,11.20,457179 HVN,19981125,11.395,11.50,11.35,11.50,80180 HVN,19981127,11.49,11.49,11.35,11.40,56965 HVN,19981130,11.45,11.70,11.45,11.555,106662 HVN,19981104,10.80,10.90,10.80,10.90,287550 HVN,19981106,10.75,10.80,10.75,10.80,378943 HVN,19981110,10.68,10.85,10.58,10.60,92938 HVN,19981112,10.80,10.80,10.65,10.65,280679 HVN,19981116,10.55,10.60,10.55,10.60,110749 HVN,19981118,10.60,10.70,10.55,10.65,279751 HVN,19981120,10.80,10.90,10.80,10.90,169381 HVN,19981124,11.50,11.55,11.41,11.43,42181 HVN,19981126,11.49,11.54,11.49,11.49,80848 HVN,19981102,11.009,11.10,10.90,11.00,1028198 HVN,19981231,11.85,12.30,11.85,12.30,29653 HVN,19981203,12.05,12.09,11.73,11.73,110840 HVN,19981208,11.76,11.85,11.70,11.75,229526 HVN,19981210,11.70,11.70,11.60,11.60,71692 HVN,19981214,11.61,11.61,11.15,11.60,97030 HVN,19981216,11.65,11.70,11.50,11.60,176871 HVN,19981218,11.70,11.70,11.66,11.70,25183 HVN,19981222,11.70,11.85,11.70,11.70,86433 HVN,19981224,11.85,12.00,11.85,12.00,76120 HVN,19981230,11.97,11.97,11.70,11.85,152530 HVN,19981207,11.719,11.75,11.69,11.75,53158 HVN,19981202,11.992,12.10,11.99,12.00,40555 HVN,19981204,11.73,11.73,11.62,11.69,70542 HVN,19981209,11.75,11.75,11.50,11.60,201773 HVN,19981211,11.635,11.70,11.60,11.60,46832 HVN,19981215,11.60,11.64,11.55,11.64,23362 HVN,19981217,11.60,11.65,11.60,11.62,111500 HVN,19981221,11.70,11.70,11.60,11.70,137723 HVN,19981223,11.70,11.85,11.70,11.85,47281 HVN,19981229,12.00,12.00,11.90,11.90,30593 HVN,19981201,11.60,12.00,11.45,11.99,43690 HVN,19990111,12.90,13.00,12.80,12.85,51078 HVN,19990127,14.30,14.45,13.89,13.90,71661 HVN,19990112,12.81,12.99,12.75,12.99,25057 HVN,19990119,13.29,14.00,13.29,14.00,110058 HVN,19990114,12.846,13.00,12.80,12.80,140805 HVN,19990115,12.90,13.10,12.80,13.00,108364 HVN,19990104,12.40,12.95,12.40,12.90,25255 HVN,19990106,12.60,12.72,12.60,12.62,10961 HVN,19990108,12.895,12.90,12.70,12.90,155522 HVN,19990128,14.00,14.05,13.90,13.95,101636 HVN,19990122,14.20,14.35,14.15,14.344,187063 HVN,19990125,14.40,14.40,13.90,13.965,108617 HVN,19990120,14.158,14.50,14.02,14.30,89533 HVN,19990118,13.055,13.25,13.055,13.20,114685 HVN,19990113,12.99,12.992,12.81,12.992,157606 HVN,19990105,12.907,12.97,12.50,12.50,181293 HVN,19990107,12.71,13.00,12.71,12.90,127575 HVN,19990121,14.294,14.30,13.90,14.15,144428 HVN,19990201,14.175,14.25,14.08,14.21,119729 HVN,19990203,14.50,15.00,14.50,15.00,280215 HVN,19990205,15.90,15.90,15.40,15.45,237183 HVN,19990209,15.40,15.40,15.30,15.30,90123 HVN,19990211,15.10,15.25,15.10,15.25,112374 HVN,19990215,15.60,15.60,15.10,15.10,30843 HVN,19990217,14.95,14.95,14.40,14.45,58525 HVN,19990219,14.90,15.90,14.90,15.90,113320 HVN,19990223,15.70,15.83,15.70,15.78,87459 HVN,19990225,15.42,15.45,15.25,15.25,229577 HVN,19990202,14.35,14.50,14.20,14.50,70382 HVN,19990204,15.25,16.00,15.25,16.00,84447 HVN,19990208,15.50,15.50,15.40,15.40,141678 HVN,19990210,15.227,15.227,14.90,15.00,67364 HVN,19990212,15.50,15.83,15.50,15.60,121643 HVN,19990216,15.25,15.25,14.91,14.91,67385 HVN,19990218,14.45,14.71,14.45,14.71,71727 HVN,19990222,15.90,15.95,15.61,15.70,86337 HVN,19990224,15.773,15.79,15.40,15.51,77202 HVN,19990226,15.20,15.50,15.15,15.50,99569 HVN,19990311,16.65,17.20,16.61,17.05,315862 HVN,19990303,15.787,15.87,15.70,15.781,64589 HVN,19990305,15.45,15.58,15.45,15.55,43027 HVN,19990309,15.905,16.25,15.905,16.25,154656 HVN,19990301,15.417,15.90,15.33,15.90,231548 HVN,19990315,17.034,17.10,16.95,17.05,138948 HVN,19990317,17.00,17.00,16.75,16.79,21872 HVN,19990319,16.60,16.80,16.60,16.80,132275 HVN,19990323,16.40,16.40,15.99,15.99,96150 HVN,19990325,15.78,15.82,15.50,15.55,37310 HVN,19990329,14.892,14.90,14.75,14.85,138444 HVN,19990331,15.70,15.91,15.20,15.51,2004986 HVN,19990302,15.90,15.90,15.70,15.80,76668 HVN,19990304,15.70,15.70,15.40,15.45,94777 HVN,19990308,15.586,15.95,15.586,15.85,154462 HVN,19990310,16.50,16.65,16.35,16.51,75612 HVN,19990312,17.305,17.42,16.90,17.05,290233 HVN,19990316,17.08,17.08,17.00,17.01,240230 HVN,19990318,16.802,16.802,16.40,16.50,22376 HVN,19990322,16.81,16.81,16.40,16.50,98449 HVN,19990324,15.845,15.85,15.60,15.773,214990 HVN,19990326,15.50,15.50,14.90,14.90,55925 HVN,19990330,14.80,15.65,14.80,15.65,738121 HVN,19990406,15.469,15.65,15.469,15.60,248655 HVN,19990408,15.808,16.00,15.808,15.98,78506 HVN,19990412,16.041,16.041,15.70,15.792,137365 HVN,19990414,15.72,15.72,14.82,15.40,140628 HVN,19990416,15.75,15.85,15.40,15.65,63443 HVN,19990401,15.504,15.504,14.90,15.45,171677 HVN,19990422,14.959,15.10,14.959,15.062,160101 HVN,19990426,15.40,15.55,15.40,15.55,12616 HVN,19990428,15.721,15.721,15.10,15.20,183851 HVN,19990430,15.49,15.49,15.10,15.20,88185 HVN,19990420,15.00,15.10,14.79,14.80,149665 HVN,19990407,15.60,15.76,15.46,15.75,66401 HVN,19990409,16.31,16.31,15.95,16.00,107737 HVN,19990413,15.85,16.00,15.79,15.79,38279 HVN,19990415,15.303,15.50,15.20,15.50,299476 HVN,19990419,15.684,15.70,15.40,15.50,125644 HVN,19990421,14.845,15.00,14.845,14.95,132988 HVN,19990423,15.153,15.30,15.10,15.30,96880 HVN,19990427,15.597,15.79,15.597,15.73,169652 HVN,19990429,15.15,15.50,15.14,15.15,199216 HVN,19990504,14.90,14.90,14.15,14.172,269712 HVN,19990506,13.96,14.001,13.51,14.001,239576 HVN,19990503,15.30,15.30,14.70,14.80,199223 HVN,19990512,13.55,14.08,13.40,13.96,150227 HVN,19990514,14.00,14.10,13.89,14.05,135975 HVN,19990518,14.359,14.50,14.20,14.30,557425 HVN,19990520,13.921,14.10,13.60,13.75,131883 HVN,19990524,13.901,13.95,13.59,13.60,168917 HVN,19990526,13.40,13.40,13.20,13.30,62045 HVN,19990528,12.911,13.08,12.65,13.00,147234 HVN,19990510,13.863,13.90,13.65,13.77,157236 HVN,19990505,14.169,14.19,13.92,14.00,155783 HVN,19990507,14.00,14.00,13.63,13.80,803594 HVN,19990511,13.782,13.782,13.52,13.55,188630 HVN,19990513,14.15,14.15,13.80,14.00,110990 HVN,19990517,13.85,14.08,13.60,14.06,127673 HVN,19990519,14.30,14.30,13.88,13.88,114578 HVN,19990521,13.703,13.85,13.40,13.85,156071 HVN,19990525,13.50,13.62,13.40,13.53,119955 HVN,19990527,13.45,13.50,12.89,13.00,267384 HVN,19990531,13.034,13.034,12.60,12.90,260768 HVN,19990608,12.442,12.619,12.40,12.619,235098 HVN,19990603,12.45,12.57,12.45,12.50,267204 HVN,19990607,12.39,12.50,12.39,12.40,122265 HVN,19990609,12.65,13.246,12.60,13.246,105880 HVN,19990611,13.513,13.513,13.25,13.40,148130 HVN,19990616,13.75,13.75,13.30,13.36,118109 HVN,19990618,13.13,13.13,12.68,12.71,126076 HVN,19990622,12.70,13.10,12.65,13.054,112492 HVN,19990624,13.291,13.291,13.00,13.00,365696 HVN,19990628,13.00,13.20,13.00,13.20,46337 HVN,19990630,13.596,13.70,13.05,13.328,180420 HVN,19990602,12.50,12.50,12.14,12.50,244636 HVN,19990604,12.50,12.50,12.17,12.29,83740 HVN,19990601,12.80,12.80,12.45,12.50,310628 HVN,19990610,13.50,13.60,13.29,13.52,179375 HVN,19990615,13.50,13.70,13.50,13.70,49825 HVN,19990617,13.415,13.55,13.00,13.00,197358 HVN,19990621,12.71,12.89,12.61,12.65,210646 HVN,19990623,13.00,13.25,13.00,13.25,114760 HVN,19990625,13.00,13.05,12.75,13.00,124785 HVN,19990629,13.25,13.41,13.25,13.41,108169 HVN,19990702,14.13,14.20,13.82,13.88,205890 HVN,19990706,14.46,14.46,14.00,14.11,58180 HVN,19990708,14.00,14.00,13.85,13.90,147390 HVN,19990712,14.20,14.407,14.20,14.407,61156 HVN,19990714,14.66,14.66,14.02,14.02,35835 HVN,19990701,13.70,13.873,13.57,13.873,50114 HVN,19990720,14.285,14.66,14.18,14.628,259018 HVN,19990722,14.30,14.30,13.70,13.75,104976 HVN,19990726,14.05,14.05,13.80,14.00,18309 HVN,19990728,13.99,14.15,13.99,14.00,15140 HVN,19990730,14.85,14.85,14.40,14.604,592291 HVN,19990716,14.013,14.013,13.55,13.75,38745 HVN,19990705,14.029,14.50,14.029,14.49,163426 HVN,19990707,14.11,14.11,13.70,13.70,206044 HVN,19990709,13.95,14.45,13.86,14.20,141583 HVN,19990713,14.452,14.70,14.40,14.66,77186 HVN,19990715,14.00,14.15,13.875,13.875,142740 HVN,19990719,13.992,14.45,13.95,14.40,90291 HVN,19990721,14.534,14.534,14.15,14.156,116574 HVN,19990723,13.75,13.75,13.65,13.75,79983 HVN,19990727,14.00,14.00,13.95,13.967,61534 HVN,19990729,14.70,15.30,14.40,14.90,311260 HVN,19990803,14.80,14.80,14.60,14.66,98643 HVN,19990805,14.32,14.45,14.20,14.45,76992 HVN,19990809,14.563,14.60,14.12,14.209,267916 HVN,19990802,14.75,14.75,14.59,14.75,88618 HVN,19990813,14.427,14.50,14.04,14.30,170740 HVN,19990817,14.95,15.107,14.85,15.107,96445 HVN,19990819,15.60,16.00,15.55,15.80,204743 HVN,19990823,15.784,16.20,15.784,15.96,142262 HVN,19990825,16.00,16.25,15.95,16.20,219139 HVN,19990827,16.26,16.40,16.24,16.29,291394 HVN,19990831,16.30,16.55,16.05,16.436,108422 HVN,19990811,14.15,14.15,14.05,14.144,94080 HVN,19990804,14.75,14.75,14.25,14.32,186381 HVN,19990806,14.492,14.72,14.15,14.72,159928 HVN,19990810,14.414,14.43,14.10,14.10,121647 HVN,19990812,14.30,14.40,14.21,14.30,94431 HVN,19990816,14.693,14.95,14.60,14.95,81660 HVN,19990818,15.302,16.00,15.302,15.61,262253 HVN,19990820,15.80,16.00,15.77,15.77,51849 HVN,19990824,16.192,16.26,15.96,16.005,58148 HVN,19990826,16.30,16.35,16.20,16.27,436995 HVN,19990830,16.40,16.40,16.29,16.38,59044 HVN,19990916,3.207,3.22,3.05,3.058,283074 HVN,19990920,3.20,3.20,3.06,3.07,240889 HVN,19990922,3.07,3.192,3.07,3.192,239202 HVN,19990924,3.29,3.29,3.14,3.18,467275 HVN,19990928,3.212,3.22,3.15,3.15,134460 HVN,19990930,3.153,3.153,2.95,2.97,809190 HVN,19990915,3.291,3.291,3.23,3.247,337467 HVN,19990917,3.10,3.17,3.08,3.15,411107 HVN,19990921,3.11,3.11,3.09,3.09,340655 HVN,19990923,3.224,3.31,3.22,3.31,339428 HVN,19990927,3.27,3.30,3.10,3.193,176886 HVN,19990929,3.18,3.19,3.025,3.025,322796 HVN,19991004,3.05,3.09,3.01,3.01,129210 HVN,19991006,3.181,3.181,3.097,3.097,156715 HVN,19991008,3.142,3.142,3.00,3.03,706602 HVN,19991012,3.05,3.07,3.01,3.06,490573 HVN,19991001,3.09,3.09,2.98,3.05,549627 HVN,19991018,3.10,3.10,3.01,3.05,669418 HVN,19991020,3.20,3.23,3.16,3.20,1239666 HVN,19991022,3.189,3.19,3.11,3.14,448565 HVN,19991026,3.17,3.17,3.12,3.13,1642737 HVN,19991028,3.142,3.142,3.07,3.07,193787 HVN,19991014,3.08,3.25,3.03,3.25,1310874 HVN,19991005,3.02,3.174,3.02,3.174,523581 HVN,19991007,3.13,3.16,3.12,3.12,193525 HVN,19991011,3.06,3.11,3.05,3.05,169959 HVN,19991013,3.01,3.07,2.98,3.07,422526 HVN,19991015,3.25,3.25,3.09,3.10,475410 HVN,19991019,3.132,3.21,3.10,3.15,505770 HVN,19991021,3.25,3.25,3.08,3.14,827770 HVN,19991025,3.20,3.20,3.15,3.17,361178 HVN,19991027,3.106,3.12,3.10,3.10,408735 HVN,19991029,3.15,3.15,3.04,3.115,673971 HVN,19991101,3.11,3.14,3.07,3.10,153850 HVN,19991103,3.10,3.10,3.07,3.08,456420 HVN,19991105,3.06,3.07,3.00,3.06,370804 HVN,19991109,3.07,3.10,3.05,3.10,716774 HVN,19991111,3.09,3.25,3.08,3.25,751711 HVN,19991115,3.29,3.40,3.29,3.30,911135 HVN,19991117,3.23,3.26,3.23,3.25,460785 HVN,19991119,3.292,3.292,3.19,3.20,281673 HVN,19991123,3.15,3.17,3.15,3.15,429986 HVN,19991125,3.13,3.14,3.09,3.10,628414 HVN,19991129,3.053,3.07,3.03,3.04,1461318 HVN,19991102,3.10,3.10,3.06,3.10,168452 HVN,19991104,3.072,3.08,3.01,3.02,488804 HVN,19991108,3.06,3.07,3.03,3.07,117453 HVN,19991110,3.10,3.10,3.07,3.10,1393348 HVN,19991112,3.25,3.29,3.25,3.29,678486 HVN,19991116,3.30,3.30,3.20,3.24,656223 HVN,19991118,3.25,3.25,3.20,3.25,261634 HVN,19991122,3.20,3.20,3.15,3.15,382962 HVN,19991124,3.14,3.14,3.07,3.13,590042 HVN,19991126,3.13,3.13,3.04,3.04,614838 HVN,19991130,3.04,3.05,2.99,3.014,1994048 HVN,19991201,3.00,3.01,2.96,2.98,1553717 HVN,19991203,2.95,2.95,2.82,2.85,1560982 HVN,19991207,2.75,2.85,2.66,2.67,1871341 HVN,19991209,2.70,2.92,2.69,2.89,1963761 HVN,19991213,2.974,2.98,2.84,2.90,1018945 HVN,19991215,2.892,2.92,2.86,2.88,2035618 HVN,19991217,2.87,2.87,2.82,2.82,367661 HVN,19991221,2.89,2.90,2.82,2.82,402799 HVN,19991223,2.85,2.87,2.82,2.85,248583 HVN,19991227,2.89,2.89,2.82,2.85,71886 HVN,19991229,2.89,2.89,2.85,2.89,76200 HVN,19991231,2.90,2.91,2.84,2.91,206737 HVN,19991202,2.97,3.00,2.92,2.942,1740894 HVN,19991206,2.90,2.94,2.71,2.75,2061740 HVN,19991208,2.75,2.76,2.67,2.68,2553604 HVN,19991210,2.92,2.94,2.82,2.87,617819 HVN,19991214,2.90,2.90,2.83,2.884,1142149 HVN,19991216,2.90,2.90,2.83,2.88,457691 HVN,19991220,2.85,2.89,2.85,2.89,273958 HVN,19991222,2.898,2.898,2.84,2.88,348309 HVN,19991224,2.89,2.89,2.82,2.85,71886 HVN,19991228,2.89,2.89,2.82,2.85,71886 HVN,19991230,2.90,2.91,2.84,2.91,206737 HVN,20000104,2.978,2.978,2.75,2.76,640607 HVN,20000106,2.70,2.78,2.68,2.74,1147300 HVN,20000110,2.774,2.79,2.67,2.69,289432 HVN,20000112,2.605,2.64,2.58,2.58,835371 HVN,20000114,2.60,2.79,2.57,2.77,3134799 HVN,20000118,3.02,3.04,3.00,3.03,2246363 HVN,20000120,3.05,3.15,3.05,3.12,685961 HVN,20000124,3.18,3.18,3.15,3.18,1767976 HVN,20000128,3.13,3.16,3.13,3.14,1137379 HVN,20000105,2.74,2.74,2.62,2.673,1759506 HVN,20000107,2.76,2.76,2.64,2.65,580923 HVN,20000111,2.68,2.68,2.55,2.58,2041155 HVN,20000113,2.59,2.60,2.55,2.57,2278527 HVN,20000117,3.00,3.03,3.00,3.00,3872012 HVN,20000119,3.00,3.05,3.00,3.05,594135 HVN,20000121,3.14,3.16,3.12,3.16,2345697 HVN,20000125,3.16,3.19,3.11,3.13,1772937 HVN,20000127,3.13,3.16,3.13,3.16,1376074 HVN,20000131,3.14,3.14,3.08,3.127,1514511 HVN,20000201,3.13,3.15,3.10,3.13,538842 HVN,20000203,3.08,3.10,3.01,3.01,1502015 HVN,20000207,2.98,2.99,2.94,2.95,386361 HVN,20000209,3.00,3.08,3.00,3.01,749284 HVN,20000211,3.00,3.05,3.00,3.04,679427 HVN,20000215,2.982,3.045,2.95,3.045,1356620 HVN,20000217,3.00,3.03,2.97,2.99,457236 HVN,20000221,2.98,3.03,2.93,2.99,291647 HVN,20000223,2.99,3.01,2.95,3.01,1155826 HVN,20000225,2.889,2.95,2.87,2.93,490969 HVN,20000229,2.888,2.91,2.86,2.91,954848 HVN,20000202,3.141,3.141,3.05,3.07,765539 HVN,20000204,2.991,3.01,2.91,2.95,650892 HVN,20000208,2.95,3.00,2.95,2.98,739613 HVN,20000210,3.01,3.07,3.00,3.04,3404385 HVN,20000214,2.925,3.03,2.925,2.97,1755946 HVN,20000216,3.04,3.04,2.91,3.00,1127959 HVN,20000218,2.97,3.03,2.97,3.02,423489 HVN,20000222,3.006,3.006,2.90,2.99,447473 HVN,20000224,2.86,3.00,2.86,2.94,285671 HVN,20000228,2.859,2.90,2.82,2.90,306270 HVN,20000301,2.90,2.95,2.85,2.92,591832 HVN,20000303,2.85,2.85,2.58,2.70,1939234 HVN,20000307,2.78,2.78,2.65,2.65,334547 HVN,20000309,2.75,2.80,2.71,2.80,3648025 HVN,20000313,2.80,2.82,2.74,2.80,415913 HVN,20000315,3.00,3.11,3.00,3.086,1745142 HVN,20000317,3.16,3.17,3.10,3.15,1995813 HVN,20000321,3.28,3.28,3.15,3.18,548448 HVN,20000323,3.158,3.24,3.158,3.24,440771 HVN,20000329,3.13,3.19,3.12,3.12,1087863 HVN,20000331,3.10,3.13,2.96,3.13,567013 HVN,20000302,2.908,2.95,2.81,2.85,644885 HVN,20000306,2.75,2.75,2.60,2.65,973029 HVN,20000310,2.84,2.89,2.84,2.88,730247 HVN,20000308,2.70,2.70,2.65,2.70,1077684 HVN,20000314,2.71,2.98,2.71,2.98,738670 HVN,20000316,3.08,3.18,3.08,3.10,1802546 HVN,20000320,3.15,3.28,3.15,3.28,1562842 HVN,20000322,3.209,3.21,3.17,3.20,572406 HVN,20000324,3.251,3.251,3.14,3.15,1310883 HVN,20000328,2.997,3.17,2.98,3.151,768120 HVN,20000330,3.121,3.14,3.08,3.11,983855 HVN,20000404,3.156,3.19,3.12,3.16,835343 HVN,20000403,3.101,3.20,3.08,3.20,1064158 HVN,20000412,3.192,3.21,3.15,3.20,1632223 HVN,20000414,3.203,3.203,3.15,3.19,628881 HVN,20000418,3.15,3.25,3.14,3.25,1259887 HVN,20000420,3.261,3.27,3.22,3.25,985603 HVN,20000427,3.314,3.314,3.20,3.28,596386 HVN,20000406,3.27,3.27,3.19,3.26,1005531 HVN,20000405,3.20,3.28,3.19,3.258,1883849 HVN,20000407,3.26,3.29,3.18,3.20,229375 HVN,20000411,3.19,3.20,3.05,3.154,754290 HVN,20000413,3.15,3.20,3.15,3.18,767988 HVN,20000417,2.95,3.09,2.90,3.06,727318 HVN,20000419,3.25,3.30,3.22,3.27,1862165 HVN,20000428,3.28,3.60,3.24,3.55,1173168 HVN,20000426,3.28,3.36,3.23,3.29,935479 HVN,20000508,3.45,3.50,3.45,3.50,595414 HVN,20000503,3.314,3.35,3.28,3.35,245068 HVN,20000505,3.30,3.43,3.29,3.42,393471 HVN,20000509,3.424,3.43,3.38,3.39,277331 HVN,20000511,3.30,3.32,3.20,3.23,2295735 HVN,20000515,3.341,3.38,3.22,3.38,645340 HVN,20000517,3.427,3.45,3.34,3.39,400498 HVN,20000519,3.579,3.579,3.40,3.45,501460 HVN,20000523,3.46,3.63,3.46,3.61,833454 HVN,20000525,3.50,3.51,3.40,3.45,1054673 HVN,20000529,3.467,3.467,3.35,3.45,766005 HVN,20000531,3.65,3.65,3.52,3.52,1728502 HVN,20000502,3.522,3.522,3.33,3.35,471005 HVN,20000504,3.28,3.28,3.15,3.25,752067 HVN,20000501,3.50,3.54,3.40,3.49,387055 HVN,20000510,3.375,3.40,3.26,3.40,398518 HVN,20000512,3.292,3.37,3.16,3.36,128863 HVN,20000516,3.40,3.40,3.35,3.38,65941 HVN,20000518,3.40,3.64,3.40,3.60,1439819 HVN,20000522,3.45,3.55,3.44,3.46,310056 HVN,20000524,3.561,3.62,3.45,3.50,1460324 HVN,20000526,3.45,3.45,3.32,3.35,1144089 HVN,20000530,3.455,3.52,3.43,3.52,749028 HVN,20000602,3.55,3.55,3.49,3.50,1140149 HVN,20000628,3.664,3.664,3.52,3.60,688543 HVN,20000626,3.50,3.57,3.50,3.57,2454625 HVN,20000622,3.55,3.56,3.479,3.479,847161 HVN,20000620,3.51,3.54,3.43,3.50,710442 HVN,20000616,3.48,3.51,3.46,3.50,1009055 HVN,20000614,3.558,3.558,3.42,3.45,910296 HVN,20000608,3.506,3.506,3.45,3.47,148552 HVN,20000606,3.44,3.51,3.41,3.50,325529 HVN,20000630,3.66,3.77,3.64,3.764,2249123 HVN,20000629,3.65,3.70,3.62,3.688,6094540 HVN,20000627,3.541,3.63,3.541,3.58,2387189 HVN,20000623,3.504,3.53,3.44,3.50,1601099 HVN,20000621,3.50,3.60,3.45,3.60,797411 HVN,20000619,3.50,3.50,3.40,3.49,633182 HVN,20000615,3.50,3.50,3.45,3.481,841644 HVN,20000613,3.50,3.53,3.44,3.45,230040 HVN,20000607,3.50,3.53,3.45,3.45,929985 HVN,20000605,3.603,3.603,3.44,3.45,662606 HVN,20000601,3.505,3.61,3.48,3.565,382502 HVN,20000728,3.89,3.95,3.87,3.90,672937 HVN,20000726,3.85,3.85,3.79,3.79,653190 HVN,20000724,3.94,3.95,3.84,3.84,244467 HVN,20000720,3.85,3.94,3.85,3.91,4017524 HVN,20000718,3.80,3.87,3.78,3.84,336081 HVN,20000714,3.80,3.87,3.80,3.853,713246 HVN,20000712,3.78,3.89,3.76,3.76,196621 HVN,20000710,3.90,3.90,3.78,3.81,209310 HVN,20000731,3.89,3.90,3.83,3.90,659430 HVN,20000704,3.65,3.85,3.65,3.82,1662563 HVN,20000706,3.90,3.95,3.86,3.88,885981 HVN,20000727,3.79,3.85,3.79,3.85,328503 HVN,20000725,3.822,3.90,3.81,3.85,218973 HVN,20000721,3.94,3.96,3.93,3.93,3746633 HVN,20000719,3.865,3.92,3.80,3.85,756967 HVN,20000717,3.87,3.87,3.80,3.82,402331 HVN,20000713,3.85,3.89,3.67,3.80,572423 HVN,20000711,3.80,3.81,3.76,3.78,475810 HVN,20000707,3.85,3.85,3.80,3.80,361432 HVN,20000705,3.85,3.98,3.83,3.88,2624861 HVN,20000703,3.75,3.75,3.60,3.65,2911318 HVN,20000831,3.875,3.88,3.76,3.88,1410517 HVN,20000802,3.98,3.98,3.93,3.97,935373 HVN,20000803,3.979,3.979,3.87,3.87,387859 HVN,20000804,3.90,3.94,3.79,3.87,388240 HVN,20000807,3.90,3.94,3.85,3.94,145631 HVN,20000808,3.94,3.96,3.88,3.90,1004987 HVN,20000809,3.92,3.95,3.85,3.87,586781 HVN,20000810,3.877,3.91,3.84,3.85,685207 HVN,20000811,3.87,3.87,3.74,3.80,744827 HVN,20000814,3.80,3.83,3.75,3.75,417133 HVN,20000815,3.75,3.77,3.75,3.77,228750 HVN,20000816,3.781,3.781,3.643,3.643,665740 HVN,20000817,3.658,3.84,3.658,3.83,809840 HVN,20000818,3.83,3.90,3.83,3.88,719051 HVN,20000821,3.88,3.90,3.83,3.85,928764 HVN,20000822,3.85,3.90,3.82,3.90,1076505 HVN,20000823,3.90,3.92,3.80,3.80,239279 HVN,20000824,3.82,3.94,3.82,3.90,505039 HVN,20000825,3.94,3.94,3.87,3.89,440279 HVN,20000828,3.94,3.96,3.87,3.87,894828 HVN,20000829,3.90,3.90,3.82,3.85,398545 HVN,20000830,3.851,3.891,3.82,3.891,567465 HVN,20000801,3.91,3.99,3.88,3.99,311708 HVN,20000929,4.052,4.10,3.98,4.10,1947695 HVN,20000904,3.90,3.90,3.80,3.87,210723 HVN,20000905,3.87,3.89,3.80,3.88,1026771 HVN,20000906,3.90,3.90,3.82,3.89,105641 HVN,20000907,3.89,3.89,3.82,3.86,427258 HVN,20000908,3.86,3.97,3.86,3.95,1086168 HVN,20000911,3.95,4.10,3.95,4.10,2137646 HVN,20000912,4.089,4.089,3.94,3.99,2248844 HVN,20000913,3.979,3.99,3.86,3.91,383340 HVN,20000914,3.948,4.05,3.948,3.99,578236 HVN,20000915,3.99,4.00,3.85,3.85,649841 HVN,20000918,3.864,3.92,3.74,3.79,818176 HVN,20000919,3.842,3.86,3.70,3.84,831714 HVN,20000920,3.834,3.834,3.72,3.77,477712 HVN,20000921,3.77,3.83,3.71,3.77,587362 HVN,20000922,3.71,3.77,3.57,3.75,412979 HVN,20000925,3.75,3.90,3.71,3.90,218499 HVN,20000926,3.85,4.00,3.85,4.00,769729 HVN,20000927,3.991,4.00,3.82,4.00,2172312 HVN,20000928,4.00,4.07,3.90,4.05,467106 HVN,20000901,3.85,3.90,3.84,3.90,517671 HVN,20001031,4.25,4.25,4.14,4.25,826443 HVN,20001003,4.14,4.30,4.09,4.28,2256631 HVN,20001004,4.253,4.28,4.08,4.09,512692 HVN,20001005,4.099,4.32,4.08,4.32,206126 HVN,20001006,4.30,4.491,4.27,4.491,442309 HVN,20001009,4.471,4.54,4.32,4.50,927300 HVN,20001010,4.491,4.55,4.43,4.54,765951 HVN,20001011,4.48,4.52,4.41,4.416,191934 HVN,20001012,4.40,4.40,4.22,4.236,447470 HVN,20001013,4.20,4.30,4.08,4.30,437261 HVN,20001016,4.375,4.40,4.30,4.40,1640706 HVN,20001017,4.41,4.48,4.38,4.408,155998 HVN,20001018,4.35,4.35,4.05,4.20,1690140 HVN,20001019,4.09,4.09,3.65,3.70,2457716 HVN,20001020,3.80,3.86,3.63,3.80,3352240 HVN,20001023,3.86,3.97,3.86,3.93,739595 HVN,20001024,3.99,4.10,3.98,4.04,669858 HVN,20001025,4.08,4.19,4.06,4.19,602838 HVN,20001026,4.142,4.142,4.07,4.10,799523 HVN,20001027,4.10,4.27,4.10,4.236,625896 HVN,20001030,4.24,4.24,4.10,4.20,1022589 HVN,20001002,4.01,4.14,4.00,4.14,339827 HVN,20001130,3.84,3.85,3.79,3.84,2890845 HVN,20001102,4.15,4.24,4.15,4.20,192438 HVN,20001103,4.23,4.31,4.20,4.245,311115 HVN,20001106,4.25,4.25,4.15,4.22,342142 HVN,20001107,4.231,4.231,4.15,4.16,548046 HVN,20001108,4.15,4.20,4.13,4.15,967760 HVN,20001109,4.15,4.25,4.10,4.10,1589954 HVN,20001110,4.15,4.21,4.14,4.20,1877179 HVN,20001113,4.20,4.28,4.19,4.20,744185 HVN,20001114,4.20,4.25,4.19,4.228,1283506 HVN,20001115,4.22,4.22,4.15,4.17,795763 HVN,20001116,4.17,4.20,4.00,4.00,471942 HVN,20001117,4.014,4.15,4.014,4.135,264347 HVN,20001120,4.17,4.20,4.05,4.15,329745 HVN,20001121,4.136,4.136,4.05,4.116,730916 HVN,20001122,4.114,4.15,4.01,4.01,460402 HVN,20001123,3.99,4.00,3.85,3.90,510876 HVN,20001124,3.90,4.00,3.90,3.96,285767 HVN,20001127,4.00,4.04,3.95,3.97,557346 HVN,20001128,3.943,3.95,3.84,3.845,824086 HVN,20001129,3.84,3.85,3.75,3.80,1708538 HVN,20001101,4.25,4.25,4.15,4.18,197331 HVN,20001206,3.718,3.82,3.67,3.67,995811 HVN,20001227,3.859,3.92,3.79,3.85,702282 HVN,20001228,3.87,3.93,3.79,3.93,745761 HVN,20001222,3.769,3.83,3.73,3.73,673298 HVN,20001221,3.85,3.85,3.69,3.745,2936311 HVN,20001220,3.88,3.88,3.81,3.86,1279904 HVN,20001219,3.94,3.97,3.91,3.93,2586406 HVN,20001213,3.87,3.87,3.78,3.80,1222983 HVN,20001218,3.87,3.93,3.80,3.92,906698 HVN,20001215,3.77,3.86,3.75,3.86,597917 HVN,20001214,3.78,3.86,3.77,3.79,1845854 HVN,20001212,3.871,3.90,3.81,3.85,1172424 HVN,20001211,3.90,3.90,3.86,3.88,829716 HVN,20001208,3.89,3.93,3.88,3.90,1009180 HVN,20001207,3.66,3.90,3.66,3.86,1107995 HVN,20001201,3.80,3.85,3.78,3.80,1551216 HVN,20001204,3.80,3.80,3.75,3.77,309950 HVN,20001205,3.791,3.90,3.70,3.70,1330291 HVN,20001229,3.93,3.98,3.90,3.93,2090509 HVN,20001225,3.769,3.83,3.73,3.73,673298 HVN,20001226,3.769,3.83,3.73,3.73,673298 HVN,20020214,3.58,3.63,3.55,3.55,1293982 HVN,20020215,3.59,3.61,3.49,3.50,2532103 HVN,20020218,3.50,3.51,3.43,3.43,1613716 HVN,20020219,3.439,3.45,3.42,3.43,2147281 HVN,20020220,3.41,3.45,3.32,3.36,2596276 HVN,20020221,3.41,3.48,3.40,3.48,1777169 HVN,20020222,3.49,3.49,3.43,3.472,1970871 HVN,20020225,3.45,3.47,3.43,3.45,1478075 HVN,20020226,3.47,3.501,3.46,3.501,1162555 HVN,20020227,3.541,3.541,3.37,3.39,1514757 HVN,20020228,3.45,3.46,3.36,3.36,740278 HVN,20020301,3.40,3.412,3.31,3.412,1535107 HVN,20020304,3.45,3.45,3.35,3.36,1027023 HVN,20020305,3.40,3.47,3.39,3.44,5381098 HVN,20020306,3.47,3.51,3.43,3.50,3788837 HVN,20020307,3.539,3.59,3.539,3.57,1683675 HVN,20020308,3.57,3.634,3.51,3.634,1254161 HVN,20020311,3.65,3.68,3.585,3.585,1752110 HVN,20020312,3.57,3.60,3.54,3.588,1013458 HVN,20020313,3.59,3.59,3.53,3.58,798038 HVN,20020314,3.55,3.61,3.53,3.56,557592 HVN,20020315,3.57,3.83,3.49,3.77,6098058 HVN,20020318,3.86,3.88,3.70,3.71,2974149 HVN,20020319,3.71,3.72,3.63,3.66,3653907 HVN,20020320,3.66,3.66,3.60,3.64,2609581 HVN,20020321,3.61,3.62,3.55,3.57,1085088 HVN,20020322,3.62,3.62,3.58,3.61,2215068 HVN,20020325,3.65,3.65,3.52,3.53,2361599 HVN,20020326,3.52,3.57,3.52,3.54,3765729 HVN,20020327,3.59,3.62,3.59,3.61,2393473 HVN,20020328,3.56,3.59,3.55,3.57,4073294 HVN,20020329,3.56,3.59,3.55,3.57,4073294 HVN,20020402,3.61,3.61,3.57,3.60,1746197 HVN,20020403,3.60,3.66,3.59,3.63,1290355 HVN,20020404,3.61,3.72,3.61,3.72,2163878 HVN,20020405,3.73,3.83,3.73,3.80,1931255 HVN,20020408,3.80,3.82,3.75,3.80,1253480 HVN,20020409,3.80,3.81,3.73,3.80,1263696 HVN,20020410,3.77,3.81,3.77,3.81,1009135 HVN,20020411,3.77,3.79,3.73,3.74,762465 HVN,20020412,3.74,3.74,3.65,3.70,723416 HVN,20020415,3.67,3.71,3.65,3.70,1459104 HVN,20020416,3.65,3.71,3.65,3.69,1674913 HVN,20020417,3.65,3.65,3.55,3.65,3067506 HVN,20020418,3.60,3.63,3.57,3.59,3316969 HVN,20020419,3.59,3.60,3.55,3.56,937999 HVN,20020422,3.55,3.55,3.47,3.48,1118993 HVN,20020423,3.49,3.49,3.38,3.40,1564687 HVN,20020424,3.40,3.40,3.34,3.36,1099869 HVN,20020426,3.38,3.39,3.36,3.37,921950 HVN,20020429,3.38,3.40,3.32,3.32,466538 HVN,20020430,3.32,3.34,3.25,3.26,2728349 HVN,20020501,3.27,3.32,3.26,3.30,1156795 HVN,20020502,3.30,3.32,3.25,3.25,916742 HVN,20020503,3.27,3.27,3.14,3.16,1583774 HVN,20020506,3.15,3.15,2.95,2.98,2649527 HVN,20020507,3.01,3.10,2.97,2.98,2477349 HVN,20020508,2.98,3.04,2.98,2.99,5262876 HVN,20020509,3.04,3.05,2.97,2.98,3734846 HVN,20020510,2.99,3.05,2.97,2.99,3536708 HVN,20020513,2.99,2.99,2.91,2.92,4017116 HVN,20020514,2.95,2.98,2.80,2.82,2312456 HVN,20020515,2.85,2.93,2.72,2.87,8030245 HVN,20020516,2.92,3.04,2.90,3.02,9154486 HVN,20020517,3.09,3.16,3.06,3.16,4557325 HVN,20020520,3.20,3.23,3.04,3.05,2316112 HVN,20020521,3.08,3.10,2.98,3.04,2109900 HVN,20020522,3.04,3.04,3.00,3.03,976957 HVN,20020523,3.05,3.07,2.98,2.98,729665 HVN,20020524,3.01,3.04,2.96,3.02,1467117 HVN,20020527,3.02,3.07,3.00,3.02,1253457 HVN,20020528,3.02,3.02,2.99,3.00,1847811 HVN,20020529,3.01,3.01,2.96,3.00,1212347 HVN,20020530,3.00,3.08,2.97,3.05,1877301 HVN,20020531,3.05,3.07,3.00,3.05,1846638 HVN,20020603,3.01,3.06,2.98,2.98,1388053 HVN,20020604,3.00,3.04,2.99,2.99,1965931 HVN,20020605,3.01,3.02,2.95,2.97,1354435 HVN,20020606,2.98,2.98,2.91,2.91,2200599 HVN,20020607,2.94,2.94,2.89,2.94,6493797 HVN,20020611,2.94,2.94,2.83,2.87,1276192 HVN,20020612,2.86,2.86,2.73,2.76,2778863 HVN,20020613,2.76,2.82,2.76,2.81,2121587 HVN,20020614,2.82,2.89,2.81,2.82,2637489 HVN,20020617,2.86,2.90,2.83,2.90,677578 HVN,20020618,2.92,2.95,2.81,2.85,990444 HVN,20020619,2.85,2.85,2.76,2.80,1731246 HVN,20020620,2.78,2.79,2.76,2.78,620885 HVN,20020621,2.79,2.81,2.76,2.81,1734241 HVN,20020624,2.79,2.82,2.76,2.82,1712198 HVN,20020625,2.82,2.89,2.82,2.87,1284099 HVN,20020626,2.87,2.94,2.85,2.93,2317981 HVN,20020627,2.93,3.07,2.93,3.07,2488208 HVN,20020628,3.08,3.10,3.00,3.06,5161265 HVN,20020701,3.07,3.07,2.98,3.00,559973 HVN,20020702,3.00,3.00,2.87,2.94,2355718 HVN,20020704,3.05,3.06,2.99,3.04,2949740 HVN,20020705,3.02,3.02,2.97,2.98,2110019 HVN,20020708,3.04,3.04,2.97,2.98,4952996 HVN,20020709,2.99,3.01,2.99,3.00,3334838 HVN,20020710,3.00,3.00,2.99,3.00,2630800 HVN,20020711,2.99,3.00,2.87,2.87,1288902 HVN,20020712,2.90,2.90,2.88,2.90,406659 HVN,20020715,2.90,2.91,2.84,2.84,760389 HVN,20020716,2.82,2.89,2.82,2.88,2397054 HVN,20020717,2.87,2.88,2.84,2.85,1515790 HVN,20020718,2.85,2.85,2.78,2.78,1229761 HVN,20020719,2.80,2.82,2.75,2.76,757105 HVN,20020722,2.68,2.74,2.68,2.74,686847 HVN,20020723,2.74,2.85,2.74,2.82,898510 HVN,20020724,2.86,2.91,2.85,2.90,1588305 HVN,20020725,2.97,3.06,2.95,3.03,2558483 HVN,20020726,3.04,3.04,2.98,3.01,836819 HVN,20020729,3.02,3.06,3.02,3.05,1659134 HVN,20020730,3.09,3.10,3.08,3.09,1025205 HVN,20020731,3.11,3.11,3.03,3.05,1921177 HVN,20020801,3.05,3.07,2.96,2.98,771820 HVN,20020802,2.98,3.02,2.95,3.02,612668 HVN,20020805,2.99,3.00,2.94,2.94,623869 HVN,20020806,2.92,2.92,2.83,2.87,2238546 HVN,20020807,2.94,2.94,2.90,2.92,436918 HVN,20020808,2.94,2.98,2.94,2.98,745489 HVN,20020809,2.99,3.03,2.98,3.02,833370 HVN,20020812,3.00,3.02,2.94,2.95,437251 HVN,20020813,2.98,3.00,2.95,3.00,267434 HVN,20020814,2.99,2.99,2.90,2.95,970037 HVN,20020815,2.99,3.01,2.99,3.00,732486 HVN,20020816,3.01,3.03,3.00,3.02,326020 HVN,20020819,3.03,3.06,3.01,3.06,1069423 HVN,20020820,3.10,3.12,3.08,3.12,1313684 HVN,20020821,3.12,3.20,3.10,3.18,1960944 HVN,20020822,3.20,3.30,3.20,3.28,2203238 HVN,20020823,3.28,3.29,3.20,3.20,862143 HVN,20020826,3.20,3.20,3.06,3.08,1090113 HVN,20020827,3.07,3.08,2.98,3.00,1625159 HVN,20020828,3.00,3.13,2.99,3.05,950805 HVN,20020829,3.03,3.04,3.00,3.02,2098367 HVN,20020830,3.04,3.05,3.01,3.02,767230 HVN,20020902,3.05,3.09,3.02,3.05,1197024 HVN,20020903,3.06,3.08,3.04,3.05,604334 HVN,20020904,3.04,3.04,2.90,2.92,2200655 HVN,20020905,2.96,2.97,2.86,2.92,1776464 HVN,20020906,2.93,2.93,2.87,2.88,998748 HVN,20020909,2.90,2.95,2.90,2.93,793229 HVN,20020910,2.97,2.99,2.91,2.98,1429752 HVN,20020911,2.98,3.06,2.98,3.05,1493421 HVN,20020912,3.03,3.03,2.97,3.01,1614511 HVN,20020913,2.98,3.07,2.93,2.95,1619021 HVN,20020916,2.99,3.00,2.90,2.92,892718 HVN,20020917,2.94,2.96,2.89,2.90,2684131 HVN,20020918,2.90,2.90,2.84,2.88,2626197 HVN,20020919,2.85,2.88,2.77,2.80,2757645 HVN,20020920,2.77,2.82,2.75,2.75,2040634 HVN,20020923,2.78,2.78,2.62,2.63,2656393 HVN,20020924,2.66,2.74,2.58,2.74,2284009 HVN,20020925,2.71,2.73,2.66,2.73,1758145 HVN,20020926,2.78,2.81,2.74,2.79,1781682 HVN,20020927,2.82,2.86,2.80,2.82,3423436 HVN,20020930,2.77,2.84,2.75,2.84,5734803 HVN,20021001,2.85,2.85,2.78,2.78,2931283 HVN,20021002,2.81,2.81,2.72,2.72,1546337 HVN,20021003,2.68,2.70,2.66,2.66,1287012 HVN,20021004,2.68,2.68,2.59,2.59,3119486 HVN,20021007,2.59,2.59,2.55,2.55,460115 HVN,20021008,2.55,2.57,2.52,2.52,2139786 HVN,20021009,2.52,2.52,2.43,2.44,2240482 HVN,20021010,2.40,2.52,2.40,2.52,5876641 HVN,20021011,2.59,2.63,2.55,2.57,2760034 HVN,20021014,2.62,2.64,2.58,2.61,916204 HVN,20021015,2.62,2.64,2.57,2.59,1990329 HVN,20021016,2.62,2.64,2.51,2.51,2461111 HVN,20021017,2.53,2.57,2.51,2.52,2583852 HVN,20021018,2.55,2.56,2.52,2.54,1866567 HVN,20021021,2.55,2.55,2.51,2.52,719210 HVN,20021022,2.54,2.57,2.53,2.57,1873543 HVN,20021023,2.57,2.60,2.55,2.60,2857804 HVN,20021024,2.58,2.59,2.54,2.57,2158008 HVN,20021025,2.54,2.57,2.54,2.55,1871316 HVN,20021028,2.58,2.59,2.53,2.54,1684494 HVN,20021029,2.54,2.58,2.53,2.58,2470738 HVN,20021030,2.57,2.58,2.55,2.55,2310404 HVN,20021031,2.57,2.57,2.51,2.53,1688938 HVN,20021101,2.53,2.53,2.46,2.46,1264681 HVN,20021104,2.46,2.50,2.45,2.48,1901626 HVN,20021105,2.50,2.54,2.49,2.53,1682241 HVN,20021106,2.55,2.57,2.52,2.56,1775765 HVN,20021107,2.58,2.58,2.55,2.56,3324985 HVN,20021108,2.55,2.56,2.53,2.56,2864634 HVN,20021111,2.54,2.54,2.43,2.45,1703916 HVN,20021112,2.45,2.45,2.45,2.45,0 HVN,20021113,2.50,2.50,2.41,2.43,1905507 HVN,20021114,2.44,2.44,2.35,2.38,1860080 HVN,20021115,2.40,2.41,2.35,2.35,1889336 HVN,20021118,2.37,2.44,2.37,2.38,2872888 HVN,20021119,2.40,2.53,2.39,2.51,4252743 HVN,20021120,2.52,2.57,2.47,2.57,4525245 HVN,20021121,2.58,2.62,2.54,2.56,3887271 HVN,20021122,2.58,2.64,2.52,2.64,3583146 HVN,20021125,2.64,2.64,2.56,2.61,1211739 HVN,20021126,2.62,2.66,2.61,2.65,2915141 HVN,20021127,2.64,2.69,2.63,2.65,2604487 HVN,20021128,2.64,2.66,2.62,2.66,2350794 HVN,20021129,2.66,2.67,2.62,2.65,2915293 HVN,20021202,2.65,2.66,2.63,2.64,1794310 HVN,20021203,2.64,2.67,2.62,2.65,2008232 HVN,20021204,2.64,2.65,2.62,2.64,1401043 HVN,20021205,2.65,2.65,2.60,2.61,1137233 HVN,20021206,2.60,2.60,2.55,2.55,2325459 HVN,20021209,2.55,2.57,2.48,2.50,3788183 HVN,20021210,2.49,2.49,2.44,2.47,2313825 HVN,20021211,2.47,2.58,2.47,2.53,2908685 HVN,20021212,2.54,2.59,2.51,2.59,3529176 HVN,20021213,2.57,2.62,2.53,2.62,2660311 HVN,20021216,2.60,2.60,2.56,2.57,522682 HVN,20021217,2.62,2.65,2.59,2.64,2068686 HVN,20030401,2.00,2.03,2.00,2.02,7134180 HVN,20030402,2.03,2.05,2.02,2.02,796221 HVN,20030403,2.04,2.06,2.02,2.02,1837640 HVN,20030404,2.04,2.06,2.04,2.05,1798379 HVN,20030407,2.07,2.12,2.07,2.11,2940398 HVN,20030408,2.11,2.13,2.08,2.10,3512424 HVN,20030409,2.11,2.13,2.10,2.11,2955862 HVN,20030410,2.11,2.11,2.08,2.09,3003304 HVN,20030411,2.10,2.11,2.08,2.10,7007151 HVN,20030414,2.09,2.13,2.08,2.11,1772441 HVN,20030415,2.14,2.22,2.12,2.22,5758335 HVN,20030416,2.28,2.33,2.26,2.27,8830793 HVN,20030417,2.29,2.34,2.27,2.34,4333131 HVN,20030422,2.34,2.34,2.25,2.28,2180149 HVN,20030423,2.32,2.32,2.28,2.30,2055171 HVN,20030424,2.30,2.30,2.26,2.26,1433771 HVN,20030428,2.25,2.26,2.24,2.24,2370297 HVN,20030429,2.26,2.30,2.24,2.25,1384806 HVN,20030430,2.26,2.32,2.26,2.28,2064087 HVN,20030501,2.31,2.31,2.27,2.28,1069085 HVN,20030502,2.28,2.29,2.27,2.29,2869024 HVN,20030505,2.29,2.31,2.21,2.25,2682921 HVN,20030506,2.25,2.28,2.25,2.26,1328270 HVN,20030507,2.27,2.29,2.26,2.28,1784797 HVN,20030508,2.28,2.29,2.25,2.26,1130578 HVN,20030509,2.25,2.27,2.25,2.26,969700 HVN,20030512,2.29,2.31,2.28,2.31,1332943 HVN,20030513,2.32,2.37,2.32,2.35,3562032 HVN,20030514,2.36,2.38,2.35,2.36,2108480 HVN,20030515,2.36,2.39,2.35,2.38,1616921 HVN,20030516,2.40,2.40,2.36,2.37,935367 HVN,20030519,2.36,2.37,2.35,2.36,2176008 HVN,20030520,2.34,2.35,2.31,2.34,1678839 HVN,20030521,2.34,2.36,2.34,2.35,719377 HVN,20030522,2.35,2.36,2.35,2.35,1773861 HVN,20030523,2.35,2.41,2.35,2.40,1695572 HVN,20030526,2.41,2.45,2.40,2.45,1130622 HVN,20030527,2.44,2.50,2.43,2.45,1328560 HVN,20030528,2.49,2.50,2.46,2.47,1180906 HVN,20030529,2.48,2.51,2.45,2.51,2588849 HVN,20030530,2.50,2.51,2.45,2.45,3497731 HVN,20030602,2.47,2.52,2.47,2.51,1268695 HVN,20030603,2.53,2.53,2.45,2.45,1360205 HVN,20030604,2.45,2.48,2.44,2.45,972466 HVN,20030605,2.47,2.49,2.45,2.46,1400996 HVN,20030606,2.46,2.53,2.46,2.53,1363910 HVN,20030610,2.55,2.58,2.47,2.52,2291155 HVN,20030611,2.55,2.56,2.51,2.54,1287609 HVN,20030612,2.55,2.57,2.52,2.56,1607983 HVN,20030613,2.58,2.59,2.54,2.59,1841805 HVN,20030616,2.55,2.59,2.55,2.57,1211584 HVN,20030617,2.59,2.62,2.52,2.54,3795280 HVN,20030618,2.52,2.57,2.52,2.52,865179 HVN,20030619,2.53,2.54,2.51,2.54,1937607 HVN,20030620,2.53,2.53,2.47,2.47,3544405 HVN,20030623,2.46,2.46,2.42,2.45,2584850 HVN,20030624,2.43,2.44,2.39,2.43,2820127 HVN,20030625,2.42,2.49,2.40,2.49,2447938 HVN,20030626,2.50,2.50,2.45,2.48,1376178 HVN,20030627,2.48,2.49,2.42,2.47,1675084 HVN,20030630,2.48,2.52,2.47,2.51,1760043 HVN,20030701,2.50,2.51,2.46,2.47,2342547 HVN,20030702,2.47,2.48,2.46,2.47,701465 HVN,20030703,2.50,2.50,2.47,2.50,806132 HVN,20030704,2.48,2.50,2.45,2.48,842076 HVN,20030707,2.48,2.49,2.46,2.49,268608 HVN,20030708,2.50,2.51,2.46,2.49,1136217 HVN,20030709,2.49,2.50,2.44,2.45,834579 HVN,20030710,2.45,2.47,2.45,2.45,917950 HVN,20030711,2.45,2.54,2.45,2.54,3052088 HVN,20030714,2.56,2.63,2.56,2.63,3160619 HVN,20030715,2.64,2.65,2.59,2.61,1544849 HVN,20030716,2.61,2.63,2.59,2.60,3833732 HVN,20030717,2.59,2.60,2.56,2.59,3610649 HVN,20030718,2.57,2.59,2.57,2.57,904089 HVN,20030206,2.35,2.37,2.33,2.36,1202358 HVN,20030103,2.63,2.64,2.61,2.63,858695 HVN,20030106,2.60,2.66,2.60,2.66,1371276 HVN,20030107,2.68,2.69,2.63,2.66,2155135 HVN,20030108,2.67,2.68,2.65,2.65,2029493 HVN,20030109,2.64,2.65,2.62,2.64,1426977 HVN,20030110,2.63,2.65,2.62,2.62,502960 HVN,20030113,2.62,2.63,2.61,2.62,1460341 HVN,20030114,2.62,2.68,2.61,2.67,1396421 HVN,20030115,2.69,2.75,2.68,2.75,2389094 HVN,20030116,2.75,2.78,2.70,2.74,2115567 HVN,20030117,2.73,2.75,2.69,2.71,620950 HVN,20030120,2.72,2.73,2.68,2.70,480162 HVN,20030121,2.70,2.72,2.65,2.65,1388896 HVN,20030122,2.62,2.62,2.56,2.56,3176826 HVN,20030123,2.56,2.59,2.52,2.54,2135595 HVN,20030124,2.55,2.55,2.50,2.52,892543 HVN,20030128,2.50,2.50,2.41,2.42,2159668 HVN,20030129,2.42,2.45,2.33,2.34,3376974 HVN,20030130,2.30,2.36,2.29,2.36,3693777 HVN,20030131,2.34,2.41,2.30,2.41,1236060 HVN,20030203,2.42,2.43,2.35,2.35,586252 HVN,20030204,2.36,2.39,2.35,2.36,1376169 HVN,20030205,2.35,2.38,2.34,2.36,684233 HVN,20030102,2.62,2.62,2.58,2.61,601509 HVN,20030207,2.36,2.37,2.31,2.31,1436830 HVN,20030210,2.31,2.33,2.25,2.25,900859 HVN,20030211,2.26,2.30,2.23,2.25,2875531 HVN,20030212,2.25,2.31,2.25,2.30,2924744 HVN,20030213,2.28,2.28,2.24,2.24,1401957 HVN,20030214,2.25,2.26,2.21,2.21,557608 HVN,20030217,2.24,2.26,2.21,2.25,298842 HVN,20030218,2.27,2.33,2.27,2.30,3259350 HVN,20030219,2.34,2.36,2.32,2.35,3880172 HVN,20030220,2.36,2.36,2.30,2.30,1155791 HVN,20030221,2.30,2.30,2.27,2.28,1320135 HVN,20030224,2.28,2.30,2.25,2.28,1296101 HVN,20030225,2.27,2.27,2.18,2.22,1206481 HVN,20030226,2.21,2.23,2.19,2.22,1092702 HVN,20030227,2.21,2.25,2.20,2.21,805672 HVN,20030228,2.25,2.27,2.24,2.25,458694 HVN,20030303,2.27,2.31,2.27,2.27,921541 HVN,20030304,2.27,2.29,2.26,2.28,693899 HVN,20030305,2.27,2.27,2.22,2.27,354251 HVN,20030306,2.25,2.27,2.19,2.19,929018 HVN,20030307,2.19,2.19,2.02,2.10,1691439 HVN,20030310,2.11,2.15,2.03,2.05,1231359 HVN,20030311,2.01,2.02,1.98,1.99,2166008 HVN,20030312,2.01,2.01,1.96,2.00,2462242 HVN,20030313,2.02,2.06,2.02,2.04,2768281 HVN,20030314,2.04,2.04,1.88,1.92,10044727 HVN,20030317,1.95,2.02,1.95,1.98,4160670 HVN,20030318,2.03,2.05,2.02,2.03,5616597 HVN,20030319,2.05,2.21,2.05,2.21,4161735 HVN,20030320,2.23,2.23,2.11,2.12,3587217 HVN,20030321,2.11,2.11,2.04,2.07,3154553 HVN,20030324,2.10,2.15,2.02,2.02,3005427 HVN,20030325,2.00,2.01,1.91,1.93,8504533 HVN,20030326,1.96,2.02,1.96,1.98,4801172 HVN,20030327,1.99,2.00,1.97,1.99,2711110 HVN,20030328,1.99,2.06,1.99,2.05,4384373 HVN,20030331,2.03,2.08,1.99,2.00,6497478 HVN,20021218,2.59,2.60,2.53,2.53,1899388 HVN,20021219,2.50,2.55,2.50,2.53,3236588 HVN,20021220,2.54,2.61,2.54,2.58,2497757 HVN,20021223,2.60,2.60,2.54,2.54,628140 HVN,20021224,2.56,2.59,2.56,2.57,196196 HVN,20021227,2.57,2.58,2.56,2.56,59692 HVN,20021230,2.57,2.57,2.54,2.54,306926 HVN,20021231,2.55,2.63,2.55,2.63,1365745 HVN,20030721,2.59,2.60,2.58,2.58,384967 HVN,20020102,4.04,4.05,4.02,4.03,1481952 HVN,20020103,4.00,4.00,3.90,3.94,980882 HVN,20020104,3.989,3.989,3.82,3.94,424506 HVN,20020107,3.99,4.00,3.90,3.91,995133 HVN,20020108,3.94,3.95,3.82,3.88,545212 HVN,20020109,3.863,3.93,3.817,3.817,937230 HVN,20020110,3.85,4.02,3.85,3.92,1342651 HVN,20020111,3.92,4.00,3.86,3.88,1169671 HVN,20020114,3.872,3.872,3.85,3.86,115135 HVN,20020115,3.86,3.93,3.85,3.90,254744 HVN,20020116,3.882,3.96,3.86,3.96,689340 HVN,20020117,3.91,3.98,3.86,3.86,1501529 HVN,20020118,3.90,3.92,3.77,3.80,1681070 HVN,20020121,3.81,3.88,3.81,3.88,539447 HVN,20020122,3.886,3.93,3.84,3.85,1687450 HVN,20020123,3.90,3.91,3.83,3.86,619148 HVN,20020124,3.87,3.87,3.83,3.85,808597 HVN,20020125,3.89,3.90,3.85,3.90,1113686 HVN,20020129,3.90,3.91,3.80,3.81,1490292 HVN,20020130,3.81,3.81,3.67,3.70,1411628 HVN,20020131,3.718,3.80,3.68,3.70,1173129 HVN,20010903,4.05,4.10,3.96,4.06,1278177 HVN,20010904,4.10,4.24,4.10,4.20,795261 HVN,20010905,4.174,4.21,4.08,4.19,3157048 HVN,20010906,4.17,4.24,4.15,4.177,1550603 HVN,20010907,4.11,4.12,4.04,4.05,433849 HVN,20010910,4.00,4.03,3.95,3.97,1485426 HVN,20010911,3.95,3.95,3.80,3.85,2051478 HVN,20010912,3.659,3.89,3.659,3.83,537818 HVN,20010913,3.86,3.97,3.65,3.675,1516060 HVN,20010914,3.67,3.67,3.41,3.45,4374810 HVN,20010917,3.43,3.43,3.23,3.31,3113786 HVN,20010918,3.40,3.57,3.16,3.244,3780502 HVN,20010919,3.25,3.25,3.02,3.19,3323620 HVN,20010920,3.206,3.39,3.20,3.24,2241197 HVN,20010921,3.20,3.45,3.17,3.45,1372994 HVN,20010924,3.39,3.39,3.16,3.20,1663002 HVN,20010925,3.35,3.35,3.25,3.288,1590108 HVN,20010926,3.30,3.31,3.21,3.25,728264 HVN,20010927,3.28,3.30,3.22,3.282,1614750 HVN,20010928,3.29,3.36,3.24,3.32,2876266 HVN,20011001,3.387,3.45,3.34,3.342,403285 HVN,20011002,3.362,3.405,3.35,3.405,1587451 HVN,20011003,3.42,3.45,3.37,3.40,2359168 HVN,20011004,3.40,3.56,3.40,3.43,1353347 HVN,20011005,3.45,3.594,3.45,3.594,1792094 HVN,20011008,3.58,3.58,3.45,3.47,654155 HVN,20011009,3.45,3.45,3.34,3.45,1787310 HVN,20011010,3.44,3.52,3.40,3.40,1610215 HVN,20011011,3.449,3.47,3.36,3.39,2867110 HVN,20011012,3.41,3.45,3.35,3.381,668017 HVN,20011015,3.36,3.36,3.258,3.258,616881 HVN,20011016,3.304,3.53,3.29,3.45,751166 HVN,20011017,3.57,3.60,3.368,3.368,2617674 HVN,20011018,3.36,3.40,3.32,3.35,3177800 HVN,20011019,3.35,3.36,3.32,3.35,2150897 HVN,20011022,3.39,3.39,3.32,3.35,575784 HVN,20011023,3.35,3.42,3.35,3.40,1289144 HVN,20011024,3.42,3.42,3.37,3.38,932474 HVN,20011025,3.39,3.40,3.37,3.37,1736102 HVN,20011026,3.40,3.40,3.39,3.40,1893936 HVN,20011029,3.40,3.40,3.29,3.33,1747997 HVN,20011030,3.31,3.31,3.25,3.25,1698074 HVN,20011031,3.30,3.32,3.26,3.32,1367964 HVN,20011101,3.34,3.50,3.34,3.45,2990581 HVN,20011102,3.54,3.67,3.49,3.60,3034732 HVN,20011105,3.633,3.64,3.53,3.60,943618 HVN,20011106,3.815,3.84,3.56,3.56,4846344 HVN,20011107,3.815,3.84,3.56,3.56,4846344 HVN,20011108,3.59,3.67,3.57,3.58,1889077 HVN,20011109,3.58,3.58,3.38,3.40,3287342 HVN,20011112,3.40,3.48,3.30,3.46,1543753 HVN,20011113,3.48,3.48,3.28,3.35,2694770 HVN,20011114,3.398,3.484,3.39,3.484,3635019 HVN,20011115,3.52,3.62,3.48,3.60,2667973 HVN,20011116,3.60,3.64,3.52,3.625,1689160 HVN,20011119,3.64,3.68,3.62,3.679,1977993 HVN,20011120,3.65,3.66,3.56,3.66,1775674 HVN,20011122,3.71,3.76,3.62,3.75,1306103 HVN,20011123,3.75,3.80,3.72,3.80,855164 HVN,20011126,3.83,3.90,3.78,3.83,1274057 HVN,20011127,3.842,3.86,3.81,3.84,1204539 HVN,20011128,3.829,3.92,3.81,3.851,1827393 HVN,20011129,3.855,3.86,3.68,3.71,1659440 HVN,20011130,3.76,3.83,3.571,3.571,7563654 HVN,20011203,3.651,3.71,3.51,3.54,2005528 HVN,20011207,3.57,3.59,3.55,3.58,1025233 HVN,20011210,3.58,3.658,3.53,3.658,993995 HVN,20011214,3.71,3.71,3.66,3.70,2420978 HVN,20011217,3.70,3.70,3.63,3.659,903409 HVN,20011218,3.64,3.64,3.55,3.55,1176066 HVN,20011219,3.558,3.62,3.558,3.62,1898448 HVN,20011220,3.64,3.72,3.63,3.70,484663 HVN,20011221,3.686,3.87,3.65,3.82,1580423 HVN,20011224,3.784,3.90,3.784,3.89,1706516 HVN,20011227,3.892,3.99,3.88,3.95,1055050 HVN,20011228,3.978,4.04,3.97,4.00,821052 HVN,20011231,4.04,4.09,4.00,4.05,1629206 HVN,20010131,4.292,4.292,4.12,4.18,773847 HVN,20010103,3.85,3.91,3.84,3.84,332544 HVN,20010104,3.91,3.93,3.85,3.91,500624 HVN,20010105,3.902,3.97,3.88,3.90,1368294 HVN,20010108,3.90,3.90,3.84,3.86,166203 HVN,20010109,3.86,3.86,3.68,3.74,2566194 HVN,20010110,3.70,3.73,3.61,3.72,1423732 HVN,20010111,3.741,3.82,3.72,3.81,4292817 HVN,20010112,3.83,3.83,3.81,3.81,607664 HVN,20010115,3.839,3.85,3.68,3.75,571600 HVN,20010116,3.80,3.84,3.75,3.82,1440536 HVN,20010117,3.82,3.86,3.80,3.83,1105815 HVN,20010118,3.84,3.96,3.84,3.92,1232585 HVN,20010119,3.994,4.09,3.98,4.046,801910 HVN,20010122,4.04,4.16,4.04,4.16,843532 HVN,20010123,4.145,4.17,4.07,4.16,888516 HVN,20010124,4.18,4.22,4.17,4.19,2453106 HVN,20010125,4.20,4.25,4.11,4.214,2780141 HVN,20010129,4.22,4.26,4.10,4.26,2120620 HVN,20010130,4.25,4.32,4.16,4.298,3142071 HVN,20010102,3.90,3.93,3.83,3.85,381029 HVN,20010101,3.93,3.98,3.90,3.93,2090509 HVN,20010206,4.179,4.18,4.08,4.08,639995 HVN,20010227,3.55,3.68,3.54,3.59,997251 HVN,20010226,3.40,3.57,3.39,3.53,515009 HVN,20010223,3.49,3.49,3.33,3.40,5566812 HVN,20010222,3.57,3.60,3.49,3.50,943510 HVN,20010221,3.58,3.58,3.49,3.57,2826573 HVN,20010220,3.60,3.64,3.57,3.578,991665 HVN,20010219,3.64,3.64,3.52,3.59,1030022 HVN,20010216,3.72,3.72,3.61,3.63,1692075 HVN,20010215,3.82,3.82,3.75,3.75,837276 HVN,20010214,3.90,3.91,3.79,3.79,844509 HVN,20010213,4.00,4.00,3.85,3.90,1473188 HVN,20010212,3.91,3.98,3.89,3.95,540748 HVN,20010207,4.08,4.08,3.99,4.00,799432 HVN,20010209,4.00,4.01,3.92,3.992,431548 HVN,20010208,3.99,4.00,3.90,4.00,362824 HVN,20010201,4.16,4.17,4.06,4.10,708685 HVN,20010202,4.10,4.12,4.07,4.08,233632 HVN,20010205,4.08,4.17,4.05,4.17,295587 HVN,20010228,3.60,3.62,3.55,3.56,1606443 HVN,20010301,3.55,3.72,3.52,3.72,2910298 HVN,20010329,3.69,3.83,3.67,3.77,2187552 HVN,20010328,3.69,3.74,3.62,3.74,3480445 HVN,20010327,3.50,3.62,3.49,3.60,2715237 HVN,20010326,3.40,3.52,3.40,3.48,941875 HVN,20010323,3.463,3.48,3.39,3.40,1524253 HVN,20010322,3.43,3.49,3.37,3.49,1210714 HVN,20010321,3.47,3.47,3.43,3.44,1793273 HVN,20010320,3.45,3.51,3.45,3.49,1596653 HVN,20010319,3.45,3.51,3.40,3.45,1653533 HVN,20010316,3.48,3.50,3.37,3.50,1961713 HVN,20010314,3.602,3.602,3.39,3.45,2127772 HVN,20010315,3.38,3.50,3.30,3.493,2962549 HVN,20010313,3.57,3.61,3.55,3.60,3260856 HVN,20010312,3.68,3.68,3.52,3.61,1889234 HVN,20010309,3.677,3.74,3.66,3.72,3411749 HVN,20010308,3.62,3.71,3.62,3.70,2393868 HVN,20010307,3.61,3.67,3.60,3.60,908773 HVN,20010306,3.666,3.68,3.607,3.607,815210 HVN,20010305,3.55,3.663,3.55,3.663,240590 HVN,20010302,3.74,3.74,3.50,3.529,900318 HVN,20010330,3.75,3.77,3.65,3.747,3809817 HVN,20010402,3.745,3.77,3.65,3.75,1081044 HVN,20010403,3.75,3.82,3.75,3.79,5060036 HVN,20010404,3.77,3.83,3.72,3.80,1406887 HVN,20010405,3.80,3.96,3.80,3.90,4689257 HVN,20010406,3.97,4.00,3.85,3.92,4141052 HVN,20010409,3.87,3.90,3.87,3.89,924680 HVN,20010410,3.926,3.98,3.86,3.88,1332775 HVN,20010411,3.87,3.87,3.74,3.75,4384344 HVN,20010412,3.77,3.81,3.77,3.80,2323712 HVN,20010417,3.786,3.80,3.75,3.80,1395674 HVN,20010418,3.90,4.10,3.90,3.93,1843290 HVN,20010419,4.028,4.11,4.01,4.03,2851515 HVN,20010420,4.04,4.08,4.04,4.05,2643775 HVN,20010423,4.00,4.07,4.00,4.05,390912 HVN,20010424,4.05,4.14,4.05,4.12,766895 HVN,20010426,4.15,4.32,4.14,4.26,1386993 HVN,20010427,4.24,4.27,4.12,4.23,980430 HVN,20010430,4.24,4.279,4.17,4.279,1460467 HVN,20010501,4.24,4.24,4.21,4.21,287979 HVN,20010531,4.22,4.36,4.22,4.30,1167685 HVN,20010529,4.25,4.25,4.17,4.19,457861 HVN,20010528,4.20,4.25,4.18,4.21,512901 HVN,20010525,4.25,4.35,4.20,4.20,473055 HVN,20010524,4.309,4.35,4.21,4.25,1492142 HVN,20010523,4.40,4.43,4.28,4.28,3451602 HVN,20010522,4.37,4.42,4.33,4.40,2015872 HVN,20010521,4.269,4.42,4.269,4.35,1602516 HVN,20010518,4.40,4.40,4.256,4.256,2905360 HVN,20010517,4.50,4.63,4.39,4.40,4910719 HVN,20010516,4.318,4.45,4.318,4.45,2730650 HVN,20010515,4.34,4.34,4.29,4.30,824343 HVN,20010514,4.38,4.38,4.31,4.35,735032 HVN,20010511,4.20,4.39,4.20,4.39,1785211 HVN,20010510,4.02,4.20,4.02,4.19,724058 HVN,20010509,4.006,4.05,3.98,4.02,2029867 HVN,20010508,4.19,4.19,4.03,4.06,1216269 HVN,20010507,4.194,4.20,4.15,4.20,859254 HVN,20010504,4.151,4.20,4.14,4.20,1443256 HVN,20010503,4.20,4.20,4.15,4.18,707635 HVN,20010502,4.23,4.23,4.15,4.22,841893 HVN,20010530,4.19,4.29,4.19,4.22,1438927 HVN,20010629,4.15,4.35,4.10,4.35,2381702 HVN,20010604,4.32,4.38,4.26,4.35,654551 HVN,20010605,4.36,4.36,4.28,4.33,962681 HVN,20010606,4.30,4.38,4.30,4.32,1841955 HVN,20010607,4.31,4.31,4.16,4.175,970637 HVN,20010608,4.20,4.20,4.03,4.17,2311134 HVN,20010612,4.14,4.14,4.00,4.00,3196024 HVN,20010613,3.99,4.09,3.99,4.06,1428924 HVN,20010614,4.07,4.07,3.87,3.92,4035251 HVN,20010615,3.95,4.02,3.95,3.989,2229044 HVN,20010618,3.97,4.04,3.94,4.00,1020360 HVN,20010619,4.02,4.20,4.02,4.20,1202978 HVN,20010620,4.232,4.33,4.232,4.28,1677976 HVN,20010621,4.30,4.30,4.27,4.28,1665129 HVN,20010622,4.27,4.30,4.20,4.27,374382 HVN,20010625,4.25,4.30,4.25,4.27,874199 HVN,20010626,4.234,4.25,4.14,4.20,1531398 HVN,20010627,4.20,4.20,4.10,4.14,463188 HVN,20010628,4.07,4.18,4.07,4.15,620379 HVN,20010601,4.32,4.35,4.13,4.31,1791830 HVN,20010718,4.11,4.11,4.00,4.10,8274666 HVN,20010730,4.10,4.12,4.05,4.10,1327706 HVN,20010727,4.08,4.12,4.04,4.12,1059834 HVN,20010726,4.066,4.093,4.01,4.06,445434 HVN,20010725,4.11,4.13,4.04,4.04,1139981 HVN,20010724,4.15,4.16,4.11,4.111,343072 HVN,20010723,4.10,4.17,4.10,4.16,429154 HVN,20010720,4.10,4.15,4.06,4.07,1450798 HVN,20010719,4.09,4.13,4.07,4.088,1612441 HVN,20010731,4.14,4.14,4.05,4.06,634457 HVN,20010717,4.30,4.36,4.11,4.16,1020765 HVN,20010716,4.338,4.35,4.30,4.33,444113 HVN,20010713,4.31,4.35,4.26,4.34,1025656 HVN,20010712,4.18,4.317,4.15,4.317,1165671 HVN,20010711,4.19,4.22,4.15,4.20,5062601 HVN,20010710,4.16,4.25,4.14,4.21,1976275 HVN,20010709,4.29,4.30,4.15,4.16,1365871 HVN,20010706,4.27,4.37,4.25,4.34,929318 HVN,20010705,4.44,4.44,4.19,4.28,869226 HVN,20010704,4.28,4.42,4.15,4.42,1565298 HVN,20010703,4.30,4.31,4.27,4.287,751855 HVN,20010702,4.326,4.34,4.25,4.28,1024192 HVN,20010822,4.20,4.25,4.16,4.20,364213 HVN,20010830,4.22,4.35,4.19,4.198,1107854 HVN,20010829,4.18,4.23,4.18,4.22,811111 HVN,20010828,4.175,4.22,4.17,4.20,961510 HVN,20010827,4.20,4.23,4.15,4.17,1941408 HVN,20010824,4.18,4.24,4.18,4.205,1069003 HVN,20010823,4.20,4.23,4.17,4.20,355402 HVN,20010831,4.19,4.25,4.06,4.104,1154013 HVN,20010821,4.18,4.22,4.18,4.20,562300 HVN,20010820,4.224,4.224,4.16,4.17,1343378 HVN,20010817,4.25,4.31,4.25,4.25,340934 HVN,20010816,4.25,4.28,4.21,4.23,1062875 HVN,20010815,4.30,4.35,4.25,4.27,359725 HVN,20010814,4.35,4.35,4.25,4.28,681626 HVN,20010813,4.45,4.45,4.30,4.36,916625 HVN,20010810,4.51,4.52,4.35,4.43,1363341 HVN,20010809,4.52,4.53,4.47,4.52,1327628 HVN,20010808,4.52,4.55,4.46,4.54,1889217 HVN,20010807,4.50,4.51,4.45,4.50,1005255 HVN,20010806,4.359,4.51,4.359,4.51,660279 HVN,20010803,4.26,4.423,4.26,4.423,2076133 HVN,20010802,4.20,4.41,4.19,4.35,3568693 HVN,20010801,4.10,4.16,4.09,4.16,1169277 HVN,20030722,2.57,2.57,2.55,2.56,1841033 HVN,20030723,2.56,2.63,2.56,2.63,2811351 HVN,20030725,2.59,2.64,2.58,2.63,2245959 HVN,20030724,2.61,2.62,2.57,2.59,1427378 HVN,20030728,2.67,2.68,2.66,2.68,2184926 HVN,20030729,2.68,2.69,2.64,2.64,3663876 HVN,20030730,2.63,2.63,2.59,2.61,956176 HVN,20030731,2.60,2.69,2.60,2.69,2592887 HVN,20030801,2.68,2.70,2.65,2.70,980845 HVN,20030804,2.70,2.70,2.66,2.68,373622 HVN,20030805,2.68,2.70,2.68,2.68,397459 HVN,20030806,2.67,2.67,2.61,2.62,1204983 HVN,20030807,2.61,2.65,2.61,2.64,871360 HVN,20030808,2.67,2.67,2.65,2.66,1062032 HVN,20030811,2.66,2.67,2.62,2.65,745897 HVN,20030812,2.64,2.65,2.59,2.60,610344 HVN,20030813,2.61,2.65,2.61,2.64,1065768 HVN,20030814,2.63,2.65,2.60,2.63,514712 HVN,20030815,2.63,2.63,2.59,2.59,933047 HVN,20030818,2.60,2.60,2.56,2.56,882323 HVN,20030819,2.56,2.64,2.56,2.64,1446922 HVN,20030820,2.64,2.65,2.61,2.63,821246 HVN,20030821,2.63,2.63,2.58,2.59,2672949 HVN,20030822,2.60,2.61,2.57,2.57,2622085 HVN,20030825,2.56,2.58,2.55,2.58,1868717 HVN,20030826,2.59,2.59,2.56,2.56,1791796 HVN,20030827,2.56,2.56,2.53,2.54,989072 HVN,20030828,2.54,2.60,2.54,2.60,1678053 HVN,20030829,2.61,2.70,2.60,2.68,2664645 HVN,20030901,2.68,2.70,2.64,2.66,909311 HVN,20030902,2.65,2.67,2.64,2.66,2654934 HVN,20030903,2.68,2.74,2.68,2.74,1891357 HVN,20030904,2.74,2.84,2.72,2.84,1803645 HVN,20030905,2.87,2.91,2.83,2.84,2445573 HVN,20030908,2.84,2.87,2.83,2.87,928825 HVN,20030909,2.88,2.90,2.84,2.84,1049708 HVN,20030910,2.84,2.99,2.83,2.97,2669741 HVN,20030911,2.97,2.97,2.87,2.91,2232844 HVN,20030912,2.95,2.97,2.80,2.80,2728685 HVN,20030915,2.84,2.88,2.84,2.87,2117394 HVN,20030916,2.87,2.87,2.80,2.83,1772083 HVN,20030917,2.84,2.85,2.81,2.85,943683 HVN,20030918,2.86,2.88,2.82,2.86,2302326 HVN,20030919,2.87,2.87,2.81,2.81,936291 HVN,20030922,2.81,2.86,2.80,2.84,1888924 HVN,20030923,2.84,2.92,2.84,2.92,1864820 HVN,20030924,2.92,2.93,2.85,2.93,2076800 HVN,20030925,2.88,2.92,2.85,2.90,2263024 HVN,20030926,2.92,2.93,2.90,2.92,3955866 HVN,20030929,2.92,2.94,2.89,2.91,1022367 HVN,20030930,2.91,2.97,2.91,2.94,1213093 HVN,20031001,2.94,2.98,2.93,2.96,2672377 HVN,20031002,2.99,3.05,2.99,3.05,4218509 HVN,20031003,3.05,3.08,3.05,3.06,1939948 HVN,20031006,3.07,3.08,3.05,3.06,781495 HVN,20031007,3.08,3.13,3.07,3.12,4487705 HVN,20031008,3.14,3.18,3.10,3.16,1490799 HVN,20031009,3.16,3.19,3.15,3.19,1842036 HVN,20031010,3.20,3.24,3.20,3.22,2892850 HVN,20031013,3.22,3.40,3.20,3.40,3933832 HVN,20031014,3.44,3.47,3.31,3.31,7234812 HVN,20031015,3.32,3.35,3.31,3.32,4687431 HVN,20031016,3.32,3.34,3.22,3.24,3272600 HVN,20031017,3.22,3.27,3.15,3.26,1211278 HVN,20031020,3.25,3.25,3.20,3.22,1158391 HVN,20031021,3.25,3.29,3.25,3.27,2368846 HVN,20031022,3.27,3.31,3.26,3.27,1737518 HVN,20031023,3.28,3.33,3.25,3.33,1601195 HVN,20031024,3.34,3.34,3.30,3.30,911257 HVN,20031027,3.31,3.33,3.25,3.25,632329 HVN,20031028,3.28,3.32,3.28,3.31,1392711 HVN,20031029,3.33,3.39,3.33,3.39,3186331 HVN,20031030,3.38,3.38,3.31,3.33,1090907 HVN,20031031,3.34,3.39,3.32,3.36,1102384 HVN,20031103,3.37,3.40,3.34,3.36,947969 HVN,20031104,3.36,3.37,3.31,3.32,844955 HVN,20031105,3.27,3.27,3.18,3.19,3631151 HVN,20031106,3.20,3.20,3.07,3.10,3200125 HVN,20031107,3.09,3.15,3.09,3.12,1276637 HVN,20031110,3.09,3.13,3.07,3.12,728810 HVN,20031111,3.10,3.19,3.10,3.16,2852790 HVN,20031112,3.14,3.19,3.13,3.14,1664130 HVN,20020201,3.75,3.75,3.66,3.66,1060565 HVN,20020204,3.70,3.71,3.64,3.64,1287768 HVN,20020205,3.62,3.62,3.54,3.54,1381336 HVN,20020206,3.57,3.57,3.50,3.50,1162088 HVN,20020207,3.49,3.49,3.41,3.48,1287035 HVN,20020208,3.46,3.608,3.46,3.608,2544290 HVN,20020211,3.62,3.64,3.49,3.55,1539817 HVN,20020212,3.594,3.594,3.49,3.52,4299426 HVN,20020213,3.552,3.58,3.53,3.58,1881281 HVN,20031113,3.16,3.17,3.09,3.12,591843 HVN,20031114,3.14,3.15,3.11,3.12,250327 HVN,20031117,3.11,3.11,3.05,3.05,670616 HVN,20031118,3.02,3.03,2.97,2.99,2549372 HVN,20031119,2.98,3.00,2.92,2.98,1237303 HVN,20031120,3.00,3.09,3.00,3.00,1088809 HVN,20031121,2.99,2.99,2.94,2.96,1220525 HVN,20031124,2.96,2.98,2.93,2.95,662187 HVN,20031125,3.02,3.09,3.00,3.04,2074621 HVN,20031126,3.05,3.09,2.95,2.97,1451192 HVN,20031127,2.96,2.96,2.85,2.88,2634310 HVN,20031128,2.90,2.90,2.85,2.86,1996115 HVN,20031201,2.86,2.87,2.81,2.82,3327653 HVN,20031202,2.87,2.88,2.83,2.86,7648224 HVN,20031203,2.89,2.95,2.87,2.94,4304086 HVN,20031204,2.97,3.00,2.94,2.94,2400261 HVN,20031205,2.94,2.94,2.89,2.91,2580801 HVN,20031208,2.93,2.94,2.88,2.89,3393944 HVN,20031209,2.90,2.91,2.87,2.87,1296368 HVN,20031210,2.87,2.88,2.81,2.83,1783254 HVN,20031211,2.84,2.89,2.84,2.87,2595021 HVN,20031212,2.91,2.92,2.85,2.88,1856844 HVN,20031215,2.91,2.92,2.89,2.89,3010465 HVN,20031216,2.88,2.88,2.83,2.84,1649995 HVN,20031217,2.85,2.88,2.84,2.86,1620311 HVN,20031218,2.86,2.88,2.83,2.85,2821387 HVN,20031219,2.86,2.89,2.83,2.83,3880712 HVN,20031222,2.85,2.85,2.83,2.85,355735 HVN,20031223,2.85,2.86,2.83,2.83,839199 HVN,20031224,2.84,2.85,2.83,2.84,1176225 HVN,20031229,2.86,2.88,2.85,2.88,711714 HVN,20031230,2.91,2.95,2.90,2.93,2319826 HVN,20031231,2.94,2.99,2.94,2.98,2605464 HVN,20040102,2.99,3.00,2.97,2.99,347787 HVN,20040105,2.97,2.98,2.92,2.93,647001 HVN,20040106,2.95,2.95,2.86,2.88,1793873 HVN,20040107,2.86,2.87,2.82,2.85,2958803 HVN,20040108,2.86,2.86,2.83,2.85,1079466 HVN,20040109,2.85,2.85,2.78,2.79,4653925 HVN,20040112,2.75,2.77,2.66,2.77,5033684 HVN,20040113,2.81,2.83,2.81,2.82,4675963 HVN,20040114,2.79,2.81,2.78,2.80,2203520 HVN,20040115,2.81,2.87,2.80,2.84,2624184 HVN,20040116,2.84,2.88,2.84,2.86,679565 HVN,20040119,2.88,2.89,2.85,2.86,1132496 HVN,20040120,2.85,2.89,2.84,2.88,1388911 HVN,20040121,2.91,2.95,2.91,2.91,4507333 HVN,20040122,2.92,2.93,2.78,2.84,2720800 HVN,20040123,2.81,2.81,2.75,2.75,4602804 HVN,20040127,2.77,2.80,2.76,2.79,1218530 HVN,20040128,2.80,2.80,2.74,2.75,3085588 HVN,20040129,2.74,2.75,2.70,2.70,2620556 HVN,20040130,2.71,2.75,2.70,2.70,1840227 HVN,20040202,2.70,2.72,2.69,2.71,1477385 HVN,20040203,2.70,2.71,2.64,2.66,4107778 HVN,20040204,2.67,2.68,2.65,2.67,2465901 HVN,20040205,2.67,2.69,2.65,2.69,2694527 HVN,20040206,2.69,2.73,2.69,2.71,1122989 HVN,20040209,2.74,2.74,2.70,2.72,424299 HVN,20040210,2.67,2.71,2.65,2.70,3015320 HVN,20040211,2.71,2.72,2.70,2.71,2669607 HVN,20040212,2.72,2.76,2.71,2.75,2379999 HVN,20040213,2.75,2.80,2.75,2.80,1196929 HVN,20040216,2.79,2.86,2.79,2.86,3144522 HVN,20040217,2.86,2.86,2.84,2.84,3372686 HVN,20040218,2.86,2.86,2.83,2.84,792011 HVN,20040219,2.83,2.84,2.79,2.83,1963388 HVN,20040220,2.83,2.86,2.81,2.81,1220578 HVN,20040223,2.79,2.81,2.78,2.81,612448 HVN,20040224,2.80,2.81,2.79,2.81,1441556 HVN,20040225,2.81,2.85,2.81,2.84,1574763 HVN,20040226,2.86,2.89,2.85,2.86,1714449 HVN,20040227,2.86,2.92,2.76,2.80,2911368 HVN,20040301,2.81,2.81,2.76,2.78,1575885 HVN,20040302,2.78,2.85,2.78,2.83,4100479 HVN,20040303,2.83,2.85,2.82,2.84,1282598 HVN,20040304,2.83,2.84,2.82,2.83,539409 HVN,20040305,2.82,2.83,2.79,2.82,1207765 HVN,20040308,2.83,2.84,2.79,2.79,2676104 HVN,20040309,2.81,2.81,2.78,2.78,637498 HVN,20040310,2.80,2.80,2.74,2.74,1545557 HVN,20041104,3.04,3.05,2.98,2.98,1717565 HVN,20040312,2.71,2.74,2.70,2.72,601668 HVN,20040315,2.74,2.74,2.70,2.70,611277 HVN,20040316,2.70,2.71,2.64,2.66,3100425 HVN,20040317,2.67,2.69,2.65,2.69,2308695 HVN,20040318,2.68,2.74,2.67,2.74,4697166 HVN,20040319,2.75,2.75,2.72,2.75,1641665 HVN,20040322,2.75,2.75,2.72,2.72,1064118 HVN,20040323,2.71,2.71,2.68,2.69,3068083 HVN,20040324,2.70,2.79,2.69,2.79,3831891 HVN,20040325,2.79,2.84,2.79,2.82,3475482 HVN,20040326,2.83,2.84,2.81,2.83,3152627 HVN,20040329,2.83,2.83,2.78,2.80,2051285 HVN,20040330,2.80,2.80,2.76,2.78,1950395 HVN,20040331,2.79,2.83,2.79,2.81,1117374 HVN,20040401,2.79,2.81,2.79,2.80,940569 HVN,20040402,2.80,2.80,2.73,2.75,2244420 HVN,20040405,2.76,2.77,2.75,2.75,814954 HVN,20040406,2.75,2.75,2.71,2.73,3035082 HVN,20040407,2.74,2.76,2.74,2.76,872259 HVN,20040408,2.77,2.84,2.77,2.84,1290709 HVN,20040413,2.85,2.88,2.84,2.86,2069644 HVN,20040414,2.84,2.84,2.80,2.83,1218933 HVN,20040415,2.84,2.86,2.73,2.81,5816567 HVN,20040416,2.81,2.86,2.79,2.86,4738931 HVN,20040419,2.87,2.90,2.84,2.86,2870832 HVN,20040420,2.86,2.86,2.79,2.83,2105941 HVN,20040421,2.82,2.82,2.77,2.79,4776387 HVN,20040422,2.78,2.81,2.78,2.78,2187110 HVN,20040423,2.80,2.81,2.78,2.80,2200816 HVN,20040426,2.81,2.82,2.78,2.79,403931 HVN,20040427,2.78,2.80,2.77,2.78,1560550 HVN,20040428,2.78,2.80,2.76,2.76,3784363 HVN,20040429,2.75,2.75,2.74,2.75,2003945 HVN,20040430,2.74,2.82,2.71,2.82,2499639 HVN,20040503,2.76,2.78,2.75,2.77,1138757 HVN,20040504,2.77,2.87,2.77,2.86,2933033 HVN,20040505,2.86,2.87,2.81,2.83,1315682 HVN,20040506,2.83,2.85,2.80,2.85,527355 HVN,20040507,2.84,2.86,2.83,2.84,1221137 HVN,20040510,2.82,2.83,2.77,2.78,1831248 HVN,20040511,2.77,2.79,2.75,2.79,1324741 HVN,20040512,2.81,2.82,2.76,2.78,797068 HVN,20040513,2.78,2.78,2.74,2.74,1192078 HVN,20040514,2.73,2.77,2.72,2.74,2041832 HVN,20040517,2.78,2.78,2.70,2.73,1139060 HVN,20040518,2.73,2.73,2.70,2.71,984585 HVN,20040519,2.71,2.72,2.69,2.70,969771 HVN,20040520,2.71,2.74,2.69,2.74,1588814 HVN,20040521,2.74,2.78,2.73,2.77,1491684 HVN,20040524,2.77,2.77,2.74,2.75,570714 HVN,20040525,2.74,2.77,2.72,2.73,2144055 HVN,20040526,2.76,2.76,2.73,2.74,2175323 HVN,20040527,2.73,2.73,2.70,2.71,1705957 HVN,20040528,2.72,2.74,2.71,2.73,2779704 HVN,20040531,2.74,2.74,2.70,2.70,1888000 HVN,20040601,2.71,2.72,2.69,2.72,3705249 HVN,20040602,2.70,2.73,2.69,2.70,2577948 HVN,20040603,2.71,2.72,2.68,2.68,1915945 HVN,20040604,2.68,2.71,2.68,2.68,1580764 HVN,20040607,2.68,2.70,2.66,2.67,2621273 HVN,20040608,2.67,2.70,2.67,2.70,2228867 HVN,20040609,2.70,2.72,2.68,2.72,1759130 HVN,20040610,2.74,2.74,2.71,2.72,2896089 HVN,20040611,2.72,2.72,2.68,2.68,2878379 HVN,20040614,2.72,2.72,2.68,2.68,2878379 HVN,20040615,2.68,2.74,2.65,2.74,2185658 HVN,20040616,2.79,2.88,2.79,2.87,7406561 HVN,20040617,2.90,2.93,2.89,2.90,5445679 HVN,20040618,2.92,2.92,2.83,2.87,2782853 HVN,20040621,2.87,2.87,2.84,2.85,2027335 HVN,20040622,2.85,2.85,2.82,2.83,2394069 HVN,20040623,2.83,2.87,2.83,2.86,1692764 HVN,20040624,2.86,2.87,2.82,2.83,2003032 HVN,20040625,2.83,2.85,2.80,2.85,4489460 HVN,20040628,2.84,2.84,2.82,2.83,898300 HVN,20040629,2.83,2.83,2.81,2.82,1615917 HVN,20040630,2.82,2.84,2.80,2.82,2050159 HVN,20040701,2.82,2.85,2.82,2.85,1174370 HVN,20040702,2.85,2.87,2.85,2.86,981002 HVN,20040705,2.86,2.87,2.85,2.87,2149067 HVN,20040706,2.87,2.94,2.87,2.93,2069045 HVN,20040707,2.92,2.93,2.90,2.92,1299956 HVN,20040708,2.92,2.96,2.90,2.96,2956794 HVN,20040709,2.96,2.97,2.94,2.97,1356544 HVN,20040712,2.97,2.98,2.95,2.97,863768 HVN,20040713,2.97,2.97,2.94,2.95,2368232 HVN,20040714,2.95,2.95,2.93,2.95,2049401 HVN,20040715,2.96,2.99,2.96,2.98,1095770 HVN,20040716,2.99,3.01,2.98,3.00,2966614 HVN,20040719,2.99,3.01,2.99,2.99,994095 HVN,20040720,2.99,3.04,2.94,2.96,5654625 HVN,20040721,2.95,2.96,2.91,2.93,4313091 HVN,20040722,2.95,2.98,2.92,2.97,2059757 HVN,20040723,2.97,3.04,2.97,3.02,2398269 HVN,20040726,3.03,3.03,2.98,3.02,1518631 HVN,20040727,3.02,3.05,3.01,3.03,1440929 HVN,20040728,3.04,3.05,2.97,3.02,1157139 HVN,20040729,3.00,3.01,2.99,3.00,580073 HVN,20040730,3.00,3.04,2.99,3.04,1730729 HVN,20040802,3.03,3.11,3.03,3.08,1221446 HVN,20040803,3.09,3.12,3.08,3.10,2076857 HVN,20040804,3.11,3.12,3.09,3.12,12302422 HVN,20040805,3.12,3.14,3.10,3.13,1274446 HVN,20040806,3.11,3.11,3.09,3.11,763581 HVN,20040809,3.08,3.11,3.01,3.10,1268843 HVN,20040810,3.11,3.11,3.06,3.06,2760938 HVN,20040811,3.06,3.07,2.97,2.98,1969885 HVN,20040812,2.97,2.98,2.94,2.96,1083864 HVN,20040813,2.96,2.96,2.86,2.94,3688134 HVN,20040816,2.94,2.95,2.91,2.92,484622 HVN,20040817,2.93,2.96,2.92,2.93,820135 HVN,20040818,2.93,2.93,2.86,2.92,742748 HVN,20040819,2.92,2.96,2.91,2.96,718024 HVN,20040820,2.97,2.99,2.94,2.94,1630193 HVN,20040823,2.95,2.99,2.95,2.99,685374 HVN,20040824,3.00,3.04,2.99,3.00,1232865 HVN,20040825,3.00,3.05,3.00,3.04,975534 HVN,20040826,3.04,3.05,3.01,3.05,1003616 HVN,20040827,3.04,3.14,3.04,3.08,1838971 HVN,20040830,3.08,3.09,3.03,3.06,1056324 HVN,20040831,3.04,3.04,2.93,2.95,8775592 HVN,20040901,2.94,2.94,2.81,2.84,4858876 HVN,20040902,2.86,2.90,2.86,2.88,3289383 HVN,20040903,2.90,2.91,2.81,2.85,2343269 HVN,20040906,2.87,2.87,2.85,2.85,1237743 HVN,20040907,2.85,2.90,2.85,2.90,3125393 HVN,20040908,2.90,2.90,2.85,2.86,1810860 HVN,20040909,2.88,2.89,2.85,2.88,1104201 HVN,20040910,2.88,2.90,2.86,2.90,1595083 HVN,20040913,2.90,2.92,2.89,2.92,1266527 HVN,20040914,2.91,2.92,2.86,2.90,2205632 HVN,20040915,2.88,2.90,2.87,2.89,946264 HVN,20040916,2.85,2.93,2.85,2.93,3000031 HVN,20040917,2.93,2.99,2.93,2.97,2313425 HVN,20040920,2.96,2.98,2.92,2.94,1240452 HVN,20040921,2.93,2.98,2.92,2.97,2048297 HVN,20040922,2.97,2.98,2.91,2.93,1555917 HVN,20040923,2.93,2.94,2.90,2.91,2911124 HVN,20040924,2.89,2.90,2.86,2.88,2926553 HVN,20040927,2.89,2.90,2.86,2.88,1424418 HVN,20040928,2.86,2.88,2.85,2.87,2202545 HVN,20040929,2.88,2.90,2.87,2.90,1713549 HVN,20040930,2.93,2.97,2.92,2.95,2744513 HVN,20041001,2.92,2.93,2.88,2.88,990142 HVN,20041004,2.90,2.92,2.90,2.92,232911 HVN,20041005,2.92,2.95,2.90,2.90,727248 HVN,20041006,2.90,2.91,2.86,2.86,2938199 HVN,20041007,2.88,2.90,2.88,2.89,1349824 HVN,20041008,2.88,2.90,2.87,2.88,794418 HVN,20041011,2.87,2.91,2.87,2.91,3521660 HVN,20041012,2.91,2.95,2.87,2.93,4624010 HVN,20041013,2.93,2.98,2.92,2.96,2798305 HVN,20041014,2.97,3.05,2.97,3.05,4168212 HVN,20041015,3.05,3.07,3.01,3.06,1687120 HVN,20041018,3.04,3.08,3.02,3.08,1943652 HVN,20041019,3.03,3.06,3.02,3.04,1022858 HVN,20041020,3.02,3.02,2.99,2.99,578033 HVN,20041021,2.97,2.97,2.92,2.96,1691223 HVN,20041022,2.98,3.02,2.98,3.00,1798456 HVN,20041025,2.99,2.99,2.93,2.95,1644905 HVN,20041026,2.96,2.97,2.94,2.96,1872994 HVN,20041027,2.97,3.00,2.97,3.00,936262 HVN,20041028,2.98,3.03,2.98,3.01,604186 HVN,20041029,3.04,3.04,3.02,3.04,1165054 HVN,20041101,3.05,3.05,3.02,3.04,791017 HVN,20041102,3.04,3.06,3.02,3.05,901034 HVN,20041103,3.05,3.05,3.01,3.05,1579214 HVN,20041105,3.02,3.07,3.00,3.05,3911954 HVN,20041108,3.00,3.06,2.99,3.05,3192139 HVN,20041109,3.04,3.05,3.01,3.01,1546615 HVN,20041110,3.00,3.02,2.99,3.01,1621614 HVN,20041111,3.01,3.04,3.00,3.00,1479416 HVN,20041112,3.05,3.12,3.04,3.10,2795126 HVN,20041115,3.11,3.22,3.11,3.20,4547730 HVN,20041116,3.23,3.29,3.23,3.25,3443265 HVN,20041117,3.25,3.25,3.20,3.21,3176608 HVN,20041118,3.22,3.24,3.16,3.20,2067186 HVN,20041119,3.21,3.24,3.19,3.20,2741673 HVN,20041122,3.19,3.19,3.14,3.17,1584478 HVN,20041123,3.15,3.17,3.05,3.12,3036490 HVN,20041124,3.12,3.24,3.12,3.23,2384962 HVN,20041125,3.25,3.26,3.22,3.25,2516869 HVN,20041126,3.25,3.25,3.22,3.22,514291 HVN,20041129,3.24,3.27,3.22,3.25,618110 HVN,20041130,3.25,3.25,3.18,3.21,1462564 HVN,20041201,3.19,3.20,3.14,3.14,2353015 HVN,20041202,3.15,3.18,3.13,3.17,2867084 HVN,20041203,3.20,3.21,3.18,3.19,2386438 HVN,20041206,3.20,3.20,3.17,3.18,2572232 HVN,20041207,3.17,3.18,3.11,3.17,1194969 HVN,20041208,3.15,3.15,3.07,3.09,2377676 HVN,20041209,3.06,3.10,3.01,3.05,1867379 HVN,20041210,3.07,3.08,3.02,3.03,1485699 HVN,20041213,3.05,3.07,3.02,3.02,992132 HVN,20041214,3.06,3.08,3.04,3.08,1347997 HVN,20041215,3.08,3.15,3.06,3.13,1482450 HVN,20041216,3.18,3.18,3.11,3.13,2901707 HVN,20041217,3.12,3.19,3.12,3.18,1552692 HVN,20041220,3.17,3.18,3.13,3.15,328309 HVN,20041221,3.16,3.17,3.10,3.10,1605306 HVN,20041222,3.10,3.10,3.07,3.07,1209817 HVN,20041223,3.08,3.09,3.04,3.05,2305719 HVN,20041224,3.08,3.09,3.07,3.09,2382401 HVN,20041229,3.09,3.12,3.09,3.09,1025692 HVN,20041230,3.11,3.12,3.09,3.12,969349 HVN,20041231,3.12,3.16,3.10,3.15,2156574 HVN,20050104,3.13,3.14,3.11,3.14,389225 HVN,20050105,3.11,3.13,3.07,3.12,1704246 HVN,20050106,3.11,3.12,3.09,3.11,618489 HVN,20050107,3.11,3.13,3.06,3.10,1863860 HVN,20050110,3.10,3.10,3.06,3.06,740694 HVN,20050111,3.06,3.09,3.06,3.08,1395669 HVN,20050112,3.09,3.10,3.00,3.10,3485907 HVN,20050113,3.10,3.10,3.05,3.07,10369641 HVN,20050114,3.04,3.07,3.03,3.07,3216429 HVN,20050117,3.05,3.06,3.01,3.01,1507951 HVN,20050118,3.01,3.04,3.01,3.03,1828097 HVN,20050119,3.03,3.03,2.96,2.99,1974556 HVN,20050120,2.97,3.00,2.97,2.97,1570410 HVN,20050121,2.95,2.97,2.94,2.96,1067235 HVN,20050124,2.95,2.95,2.92,2.92,1400789 HVN,20050125,2.92,2.97,2.92,2.97,1264746 HVN,20050127,2.99,2.99,2.94,2.95,1127835 HVN,20050128,2.93,2.94,2.90,2.91,2109747 HVN,20050131,2.91,2.95,2.89,2.95,2661872 HVN,20050201,2.94,2.94,2.91,2.93,1041936 HVN,20050202,2.95,2.96,2.92,2.92,2832047 HVN,20050203,2.93,2.96,2.92,2.94,1566989 HVN,20050204,2.94,2.96,2.91,2.92,6673796 HVN,20050207,2.92,2.98,2.92,2.96,1217715 HVN,20050208,2.95,3.01,2.95,3.00,2486034 HVN,20050209,3.00,3.00,2.95,2.95,1693567 HVN,20050210,2.95,2.95,2.87,2.88,4554127 HVN,20050211,2.89,2.91,2.87,2.90,4098152 HVN,20050214,2.90,2.91,2.87,2.89,634069 HVN,20050215,2.87,2.92,2.87,2.92,1126988 HVN,20050216,2.89,2.94,2.89,2.94,1334551 HVN,20050217,2.94,2.94,2.90,2.90,1770184 HVN,20050218,2.89,2.89,2.87,2.88,1517672 HVN,20050221,2.88,2.90,2.87,2.89,1149767 HVN,20050222,2.89,2.90,2.86,2.88,1110253 HVN,20050223,2.88,2.88,2.81,2.81,2062998 HVN,20050224,2.80,2.82,2.76,2.78,1483500 HVN,20050225,2.78,2.80,2.77,2.79,1233511 HVN,20050228,2.80,2.87,2.77,2.77,2981096 HVN,20050301,2.76,2.77,2.71,2.75,4593022 HVN,20050302,2.75,2.76,2.73,2.75,3828462 HVN,20050303,2.74,2.75,2.70,2.74,4811111 HVN,20050304,2.74,2.76,2.73,2.73,2070934 HVN,20050307,2.74,2.75,2.72,2.73,1082565 HVN,20050308,2.72,2.79,2.72,2.76,3783428 HVN,20050309,2.78,2.84,2.77,2.79,2993207 HVN,20050310,2.79,2.81,2.77,2.81,2294686 HVN,20050311,2.80,2.82,2.80,2.81,4093036 HVN,20050314,2.82,2.82,2.79,2.80,3790063 HVN,20050315,2.81,2.85,2.80,2.84,2283424 HVN,20050316,2.84,2.89,2.84,2.86,7472481 HVN,20050317,2.86,2.86,2.79,2.80,2554042 HVN,20050318,2.80,2.83,2.79,2.82,1073923 HVN,20050321,2.83,2.84,2.81,2.83,1014045 HVN,20050322,2.81,2.84,2.78,2.79,2304558 HVN,20050323,2.78,2.79,2.75,2.77,2277990 HVN,20050324,2.78,2.82,2.77,2.79,2402013 HVN,20050329,2.80,2.82,2.75,2.75,2017623 HVN,20050330,2.76,2.79,2.66,2.68,3478441 HVN,20050331,2.70,2.73,2.69,2.71,1767820 HVN,20050401,2.72,2.72,2.69,2.69,3318292 HVN,20050404,2.68,2.69,2.64,2.67,1685424 HVN,20050405,2.65,2.65,2.61,2.61,3833275 HVN,20050406,2.64,2.67,2.59,2.65,4005000 HVN,20050407,2.63,2.63,2.61,2.63,859600 HVN,20050408,2.63,2.63,2.59,2.60,997267 HVN,20050411,2.57,2.58,2.55,2.57,1104628 HVN,20050412,2.56,2.58,2.55,2.58,2148556 HVN,20050413,2.61,2.68,2.60,2.63,3190731 HVN,20050414,2.60,2.66,2.60,2.62,4209771 HVN,20050415,2.60,2.60,2.55,2.56,2504420 HVN,20050418,2.52,2.52,2.47,2.50,1667485 HVN,20050419,2.50,2.55,2.50,2.52,2901804 HVN,20050420,2.53,2.55,2.51,2.54,4956572 HVN,20050421,2.50,2.51,2.46,2.49,3958505 HVN,20050422,2.51,2.53,2.49,2.50,1461204 HVN,20050426,2.47,2.52,2.46,2.50,2533930 HVN,20050427,2.49,2.49,2.46,2.48,1277605 HVN,20050428,2.47,2.50,2.47,2.50,2186924 HVN,20050429,2.48,2.48,2.45,2.47,1360170 HVN,20050502,2.47,2.48,2.46,2.47,912659 HVN,20050503,2.48,2.51,2.45,2.47,1585900 HVN,20050504,2.47,2.47,2.31,2.34,3543724 HVN,20050505,2.37,2.40,2.30,2.36,3989408 HVN,20050506,2.36,2.45,2.35,2.43,1822132 HVN,20050509,2.45,2.52,2.41,2.48,2270496 HVN,20050510,2.50,2.55,2.49,2.49,10110522 HVN,20050511,2.54,2.61,2.51,2.57,2606715 HVN,20050512,2.58,2.60,2.47,2.47,1600545 HVN,20050513,2.43,2.52,2.41,2.50,1737079 HVN,20050516,2.49,2.55,2.46,2.50,3072299 HVN,20050517,2.49,2.50,2.40,2.42,2511055 HVN,20050518,2.42,2.51,2.42,2.43,2421515 HVN,20050519,2.49,2.50,2.45,2.47,3755773 HVN,20050520,2.47,2.49,2.46,2.46,1618058 HVN,20050523,2.47,2.54,2.47,2.49,2456708 HVN,20050524,2.49,2.57,2.48,2.57,1550101 HVN,20050525,2.58,2.59,2.53,2.54,1093403 HVN,20050526,2.54,2.54,2.49,2.50,814702 HVN,20050527,2.52,2.57,2.52,2.56,1146972 HVN,20050530,2.56,2.56,2.51,2.51,1011632 HVN,20050531,2.52,2.52,2.45,2.45,3118651 HVN,20050601,2.45,2.50,2.44,2.46,1766491 HVN,20050602,2.49,2.53,2.49,2.53,1617615 HVN,20050603,2.52,2.66,2.52,2.64,2641997 HVN,20050606,2.63,2.73,2.63,2.72,2896759 HVN,20050607,2.72,2.74,2.67,2.69,2661129 HVN,20050608,2.68,2.68,2.62,2.64,1590685 HVN,20050609,2.65,2.72,2.64,2.65,1373672 HVN,20050610,2.65,2.78,2.64,2.73,20205657 HVN,20050616,2.75,2.79,2.75,2.78,2299445 HVN,20050615,2.73,2.75,2.72,2.75,945900 HVN,20050614,2.74,2.77,2.71,2.72,2008584 HVN,20050617,2.78,2.78,2.75,2.76,1451211 HVN,20050620,2.76,2.78,2.74,2.76,1788259 HVN,20050621,2.75,2.77,2.71,2.72,4182263 HVN,20050622,2.70,2.70,2.63,2.64,3313210 HVN,20050623,2.61,2.62,2.57,2.59,4471225 HVN,20050624,2.57,2.57,2.53,2.54,5685022 HVN,20050627,2.52,2.57,2.49,2.57,3445257 HVN,20050628,2.60,2.60,2.53,2.56,2827455 HVN,20050629,2.55,2.58,2.51,2.53,2688473 HVN,20050630,2.52,2.55,2.50,2.50,2362317 HVN,20050701,2.52,2.56,2.50,2.55,960856 HVN,20050704,2.53,2.58,2.53,2.57,828506 HVN,20050705,2.57,2.58,2.55,2.56,661021 HVN,20050706,2.56,2.57,2.55,2.56,1849271 HVN,20050707,2.56,2.56,2.52,2.53,2672412 HVN,20050708,2.52,2.52,2.50,2.50,1279298 HVN,20050711,2.52,2.52,2.49,2.51,3589173 HVN,20050712,2.51,2.55,2.51,2.52,1872063 HVN,20050713,2.55,2.70,2.53,2.62,3766245 HVN,20050714,2.60,2.63,2.57,2.62,2268960 HVN,20050715,2.64,2.65,2.60,2.60,1851157 HVN,20050718,2.60,2.64,2.60,2.62,1850338 HVN,20050719,2.62,2.65,2.62,2.63,4073078 HVN,20050720,2.63,2.66,2.61,2.63,2516079 HVN,20050721,2.64,2.73,2.64,2.73,2611456 HVN,20050722,2.74,2.74,2.67,2.69,959610 HVN,20050725,2.67,2.69,2.66,2.68,714467 HVN,20050726,2.67,2.71,2.67,2.69,951811 HVN,20050727,2.68,2.69,2.66,2.67,1543861 HVN,20050728,2.67,2.69,2.64,2.65,2375902 HVN,20050729,2.66,2.72,2.66,2.71,2363774 HVN,20050801,2.69,2.72,2.69,2.72,735271 HVN,20050802,2.71,2.78,2.71,2.78,2532079 HVN,20050803,2.77,2.79,2.75,2.78,4384549 HVN,20050804,2.78,2.78,2.71,2.73,850382 HVN,20050805,2.70,2.74,2.69,2.72,1253780 HVN,20050808,2.73,2.73,2.70,2.71,1218358 HVN,20050809,2.73,2.73,2.68,2.68,12317207 HVN,20050810,2.66,2.71,2.65,2.70,12477627 HVN,20050811,2.69,2.73,2.68,2.73,2370317 HVN,20050812,2.69,2.72,2.69,2.69,1647642 HVN,20050815,2.69,2.71,2.68,2.71,490775 HVN,20050816,2.71,2.71,2.66,2.66,1325607 HVN,20050817,2.66,2.69,2.66,2.68,1140444 HVN,20050818,2.67,2.69,2.67,2.69,961813 HVN,20050819,2.70,2.71,2.68,2.70,1312488 HVN,20050822,2.69,2.70,2.66,2.68,1759788 HVN,20050823,2.67,2.68,2.66,2.66,1583794 HVN,20050824,2.65,2.66,2.62,2.65,2228343 HVN,20050825,2.64,2.69,2.62,2.67,2001460 HVN,20050826,2.65,2.66,2.64,2.65,1087335 HVN,20050829,2.65,2.65,2.62,2.62,971454 HVN,20050830,2.65,2.66,2.63,2.65,1226788 HVN,20050831,2.65,2.65,2.63,2.65,1207779 HVN,20050901,2.65,2.72,2.62,2.70,1951794 HVN,20050902,2.67,2.72,2.53,2.58,3654899 HVN,20050905,2.57,2.62,2.53,2.61,1437286 HVN,20050906,2.63,2.70,2.62,2.70,1411010 HVN,20050907,2.70,2.81,2.70,2.79,6710164 HVN,20050908,2.77,2.79,2.77,2.78,930371 HVN,20050909,2.78,2.78,2.74,2.76,560376 HVN,20050912,2.77,2.79,2.72,2.75,1718227 HVN,20050913,2.73,2.76,2.73,2.75,983661 HVN,20050914,2.75,2.78,2.74,2.77,5305639 HVN,20050915,2.75,2.77,2.75,2.77,2955478 HVN,20050916,2.77,2.77,2.75,2.76,2973896 HVN,20050919,2.75,2.77,2.73,2.74,1082403 HVN,20050923,2.78,2.84,2.77,2.79,2378986 HVN,20050922,2.75,2.77,2.74,2.77,2653061 HVN,20050921,2.75,2.77,2.75,2.76,6571674 HVN,20050920,2.75,2.76,2.72,2.76,1279960 HVN,20050926,2.81,2.84,2.79,2.83,1094752 HVN,20050927,2.83,2.85,2.81,2.83,1533343 HVN,20050928,2.82,2.84,2.81,2.84,1683577 HVN,20050929,2.83,2.83,2.80,2.82,3888510 HVN,20050930,2.82,2.83,2.80,2.80,2152883 HVN,20051003,2.80,2.81,2.76,2.76,409196 HVN,20051004,2.72,2.77,2.71,2.73,1647976 HVN,20051005,2.72,2.78,2.71,2.76,688624 HVN,20051006,2.72,2.77,2.72,2.76,2581915 HVN,20051007,2.75,2.76,2.72,2.72,2202262 HVN,20051010,2.68,2.75,2.68,2.70,1348427 HVN,20051011,2.70,2.78,2.66,2.78,862203 HVN,20051012,2.78,2.78,2.73,2.74,2362392 HVN,20051013,2.72,2.76,2.66,2.74,1309680 HVN,20051014,2.74,2.76,2.71,2.73,1155424 HVN,20051017,2.73,2.80,2.73,2.80,537361 HVN,20051018,2.77,2.81,2.73,2.81,2672395 HVN,20051019,2.78,2.83,2.76,2.78,1842345 HVN,20051020,2.81,2.83,2.79,2.81,1444084 HVN,20051021,2.76,2.78,2.69,2.71,2970520 HVN,20051024,2.67,2.72,2.67,2.72,950930 HVN,20051025,2.75,2.76,2.72,2.76,3631187 HVN,20051026,2.77,2.82,2.77,2.81,623284 HVN,20051027,2.81,2.81,2.76,2.76,236444 HVN,20051028,2.77,2.80,2.76,2.77,927693 HVN,20051031,2.80,2.85,2.77,2.85,1307123 HVN,20051101,2.85,2.85,2.77,2.78,614723 HVN,20051102,2.78,2.80,2.72,2.73,764353 HVN,20051103,2.72,2.80,2.72,2.80,792528 HVN,20051104,2.80,2.80,2.76,2.76,886109 HVN,20051107,2.74,2.77,2.71,2.76,901542 HVN,20051108,2.80,2.80,2.75,2.80,1143669 HVN,20051109,2.75,2.80,2.75,2.79,1842585 HVN,20051110,2.80,2.82,2.77,2.80,1131856 HVN,20051111,2.81,2.81,2.78,2.80,880826 HVN,20051114,2.80,2.82,2.79,2.81,3469775 HVN,20051115,2.80,2.81,2.79,2.80,3243454 HVN,20051116,2.81,2.82,2.79,2.80,3915280 HVN,20051117,2.80,2.80,2.79,2.80,2101349 HVN,20051118,2.80,2.82,2.80,2.82,2928326 HVN,20051121,2.83,2.85,2.82,2.82,6244471 HVN,20051122,2.83,2.88,2.77,2.81,4240935 HVN,20051123,2.82,2.82,2.80,2.82,2352523 HVN,20051124,2.82,2.90,2.82,2.88,10265863 HVN,20051125,2.88,2.92,2.87,2.91,3082238 HVN,20051128,2.93,2.93,2.89,2.91,925691 HVN,20051129,2.91,2.92,2.88,2.90,1604609 HVN,20051130,2.90,2.90,2.86,2.89,5468035 HVN,20051201,2.85,2.95,2.85,2.89,2200515 HVN,20051202,2.92,2.95,2.90,2.93,1194627 HVN,20051205,2.90,2.95,2.90,2.94,774113 HVN,20051206,2.94,2.95,2.92,2.93,768785 HVN,20051207,2.95,2.98,2.92,2.95,2278268 HVN,20051208,2.95,2.95,2.88,2.92,1388778 HVN,20051209,2.90,2.92,2.85,2.85,755086 HVN,20051212,2.86,2.94,2.85,2.93,490850 HVN,20051213,2.93,2.96,2.90,2.95,1721335 HVN,20051214,2.97,2.98,2.94,2.98,1871379 HVN,20051215,2.99,3.00,2.96,2.99,2374911 HVN,20051216,2.98,2.98,2.92,2.96,5394325 HVN,20051219,2.98,2.99,2.91,2.93,1282983 HVN,20051220,2.93,2.96,2.93,2.93,913753 HVN,20051221,2.94,2.94,2.93,2.93,1407197 HVN,20051222,2.93,2.95,2.93,2.93,380900 HVN,20051223,2.93,2.93,2.91,2.93,953053 HVN,20051227,2.93,2.93,2.91,2.93,953053 HVN,20051228,2.94,2.94,2.91,2.92,338855 HVN,20051229,2.93,2.98,2.92,2.95,922527 HVN,20051230,2.94,2.97,2.92,2.92,605631 HVN,20060103,2.92,2.98,2.91,2.96,382228 HVN,20060104,2.98,2.99,2.93,2.99,560274 HVN,20060105,2.96,2.99,2.95,2.97,1157815 HVN,20060106,2.97,2.99,2.94,2.95,716305 HVN,20060109,2.99,2.99,2.96,2.98,647912 HVN,20060110,2.95,3.03,2.95,3.00,1172247 HVN,20060111,2.97,3.01,2.92,3.00,2642292 HVN,20060112,3.01,3.09,3.01,3.09,4395228 HVN,20060113,3.06,3.13,3.03,3.11,1117064 HVN,20060116,3.12,3.15,3.10,3.14,1786794 HVN,20060117,3.14,3.18,3.12,3.18,2407703 HVN,20060118,3.15,3.17,3.08,3.09,2474211 HVN,20060119,3.14,3.14,3.00,3.14,988754 HVN,20060120,3.12,3.18,3.12,3.18,1772830 HVN,20060123,3.17,3.18,3.08,3.15,1111112 HVN,20060124,3.15,3.19,3.12,3.18,2288426 HVN,20060125,3.18,3.25,3.17,3.19,4444251 HVN,20060127,3.24,3.29,3.23,3.29,1721625 HVN,20060130,3.25,3.28,3.22,3.27,1605406 HVN,20060131,3.28,3.29,3.25,3.27,2597098 HVN,20060201,3.29,3.30,3.26,3.30,1453417 HVN,20060202,3.30,3.30,3.25,3.25,2231303 HVN,20060203,3.26,3.27,3.19,3.23,1247367 HVN,20060206,3.20,3.22,3.15,3.15,3182531 HVN,20060207,3.14,3.22,3.07,3.20,2585016 HVN,20060208,3.10,3.17,3.10,3.13,1832874 HVN,20060209,3.16,3.24,3.16,3.21,1386207 HVN,20060210,3.27,3.28,3.22,3.25,2241143 HVN,20060213,3.22,3.24,3.15,3.19,1983953 HVN,20060214,3.24,3.28,3.20,3.26,3293536 HVN,20060215,3.28,3.33,3.28,3.30,3127167 HVN,20060216,3.28,3.34,3.25,3.34,2590800 HVN,20060217,3.35,3.39,3.30,3.32,4321131 HVN,20060222,3.30,3.39,3.30,3.37,1749456 HVN,20060220,3.36,3.36,3.30,3.31,2844479 HVN,20060221,3.31,3.36,3.31,3.34,2343120 HVN,20060223,3.38,3.41,3.35,3.39,1293730 HVN,20060224,3.40,3.42,3.35,3.37,1075853 HVN,20060227,3.40,3.50,3.40,3.48,2293863 HVN,20060228,3.48,3.52,3.45,3.50,2056945 HVN,20060301,3.46,3.50,3.38,3.38,2554526 HVN,20060302,3.37,3.46,3.36,3.44,1838449 HVN,20060303,3.40,3.46,3.38,3.40,1327802 HVN,20060306,3.40,3.41,3.34,3.34,722916 HVN,20060307,3.32,3.37,3.25,3.26,1423841 HVN,20060308,3.22,3.26,3.21,3.21,1212726 HVN,20060309,3.20,3.26,3.19,3.23,1038886 HVN,20060310,3.22,3.63,3.22,3.56,9856111 HVN,20060313,3.59,3.86,3.58,3.84,3102613 HVN,20060314,3.80,3.82,3.75,3.77,2634917 HVN,20060315,3.80,3.82,3.75,3.75,1680381 HVN,20060316,3.75,3.80,3.72,3.74,2785542 HVN,20060317,3.76,3.85,3.76,3.80,3362773 HVN,20060320,3.74,3.81,3.70,3.79,3030637 HVN,20060321,3.83,3.89,3.80,3.87,4581115 HVN,20060322,3.85,3.90,3.85,3.89,1030042 HVN,20060323,3.94,4.02,3.93,4.00,8677832 HVN,20060324,4.00,4.00,3.94,3.96,5100566 HVN,20060327,3.96,3.97,3.88,3.96,1314942 HVN,20060328,3.76,3.78,3.70,3.76,2748021 HVN,20060329,3.76,3.78,3.70,3.76,2748021 HVN,20060330,3.76,3.87,3.73,3.81,2100642 HVN,20060331,3.76,3.82,3.70,3.78,7546699 HVN,20060403,3.78,3.85,3.74,3.85,1596078 HVN,20060404,3.86,3.88,3.81,3.81,3868323 HVN,20060405,3.85,3.87,3.81,3.85,1862482 HVN,20060406,3.85,3.89,3.82,3.82,3485342 HVN,20060407,3.81,3.83,3.75,3.77,561387 HVN,20060410,3.75,3.89,3.75,3.84,3491938 HVN,20060411,3.80,3.85,3.78,3.81,3196160 HVN,20060412,3.76,3.88,3.76,3.86,1398124 HVN,20060413,3.90,3.90,3.73,3.73,630932 HVN,20060418,3.75,3.97,3.75,3.97,1439094 HVN,20060419,3.99,4.00,3.80,3.85,3018170 HVN,20060420,3.80,3.81,3.64,3.68,2058566 HVN,20060421,3.74,3.79,3.72,3.77,2679145 HVN,20060424,3.81,3.82,3.72,3.73,1097664 HVN,20060426,3.77,3.86,3.75,3.83,1843115 HVN,20060427,3.80,3.80,3.70,3.72,4746977 HVN,20060428,3.74,3.79,3.71,3.79,1430651 HVN,20060501,3.79,3.81,3.73,3.76,987808 HVN,20060502,3.77,3.79,3.71,3.72,908729 HVN,20060503,3.69,3.74,3.63,3.72,1187878 HVN,20060504,3.68,3.72,3.61,3.67,2147631 HVN,20060505,3.65,3.70,3.65,3.67,481743 HVN,20060508,3.70,3.84,3.70,3.80,1756472 HVN,20060509,3.82,3.85,3.76,3.84,1329986 HVN,20060510,3.91,3.98,3.91,3.98,3034810 HVN,20060511,4.00,4.09,4.00,4.08,8320925 HVN,20060512,3.99,4.00,3.86,3.90,1045129 HVN,20060515,3.90,3.93,3.85,3.86,852613 HVN,20060516,3.80,3.98,3.80,3.98,2669029 HVN,20060517,3.98,4.04,3.95,3.97,3424694 HVN,20060518,3.92,3.94,3.81,3.88,4868380 HVN,20060519,3.88,3.95,3.85,3.85,900632 HVN,20060522,3.85,3.90,3.85,3.87,701348 HVN,20060523,3.87,3.87,3.75,3.77,1990870 HVN,20060524,3.74,3.86,3.71,3.78,1708163 HVN,20060525,3.77,3.87,3.75,3.84,2153062 HVN,20060526,3.89,3.94,3.87,3.93,2263843 HVN,20060529,3.96,3.99,3.85,3.89,375446 HVN,20060530,3.88,3.96,3.88,3.95,2192855 HVN,20060531,3.92,3.93,3.85,3.85,3813119 HVN,20060601,3.92,3.93,3.88,3.92,721753 HVN,20060602,3.94,3.97,3.91,3.93,5120063 HVN,20060605,3.93,4.00,3.91,3.98,3094329 HVN,20060606,3.91,4.03,3.91,4.00,4740677 HVN,20060607,3.98,3.98,3.89,3.93,1512010 HVN,20060608,3.92,3.97,3.90,3.91,2820884 HVN,20060609,3.95,4.00,3.94,3.99,3736773 HVN,20060613,3.92,4.01,3.92,4.00,2888469 HVN,20060614,3.98,3.98,3.93,3.98,3010532 HVN,20060615,3.98,3.98,3.91,3.97,5430752 HVN,20060616,3.99,3.99,3.91,3.93,1969568 HVN,20060619,3.92,3.92,3.86,3.89,1761011 HVN,20060620,3.84,3.87,3.78,3.78,2303658 HVN,20060621,3.80,3.87,3.73,3.83,1883737 HVN,20060622,3.83,3.90,3.81,3.85,3335259 HVN,20060623,3.85,3.92,3.80,3.92,812796 HVN,20060626,3.88,3.89,3.82,3.84,1027579 HVN,20060627,3.84,3.96,3.84,3.92,2722268 HVN,20060628,3.88,3.92,3.82,3.85,1304421 HVN,20060629,3.85,3.90,3.84,3.86,914450 HVN,20060630,3.96,3.97,3.92,3.94,3285090 HVN,20060703,3.84,3.96,3.84,3.88,1480943 HVN,20060704,3.88,3.89,3.80,3.83,16353037 HVN,20060705,3.82,3.86,3.80,3.85,1530909 HVN,20060706,3.85,3.87,3.77,3.84,3214844 HVN,20060707,3.85,3.87,3.82,3.85,1118012 HVN,20060710,3.85,3.88,3.78,3.87,806124 HVN,20060711,3.87,3.94,3.85,3.85,2174551 HVN,20060712,3.85,3.85,3.80,3.82,1248239 HVN,20060713,3.80,3.81,3.77,3.77,1826776 HVN,20060714,3.75,3.75,3.38,3.56,3402725 HVN,20060717,3.55,3.70,3.45,3.69,1231170 HVN,20060718,3.65,3.65,3.48,3.52,2129659 HVN,20060719,3.56,3.56,3.47,3.49,1698020 HVN,20060720,3.49,3.57,3.46,3.50,1932706 HVN,20060721,3.46,3.48,3.40,3.41,1059552 HVN,20060724,3.41,3.45,3.37,3.41,825077 HVN,20060725,3.45,3.49,3.41,3.44,1249731 HVN,20060726,3.45,3.47,3.35,3.35,1843853 HVN,20060727,3.37,3.54,3.36,3.49,3158562 HVN,20060728,3.49,3.52,3.46,3.46,1925649 HVN,20060731,3.53,3.54,3.39,3.43,2343843 HVN,20060801,3.47,3.48,3.40,3.42,1319384 HVN,20060802,3.39,3.40,3.32,3.33,2651733 HVN,20060803,3.35,3.37,3.27,3.30,869073 HVN,20060804,3.30,3.30,3.18,3.20,2654314 HVN,20060807,3.20,3.27,3.16,3.26,2628996 HVN,20060808,3.21,3.30,3.19,3.29,690299 HVN,20060809,3.24,3.24,3.17,3.22,2310851 HVN,20060810,3.25,3.28,3.18,3.28,988580 HVN,20060811,3.28,3.31,3.24,3.29,1253773 HVN,20060814,3.30,3.38,3.29,3.34,650251 HVN,20060815,3.36,3.36,3.24,3.32,973339 HVN,20060816,3.35,3.35,3.20,3.20,1348346 HVN,20060817,3.23,3.45,3.23,3.39,3634110 HVN,20060818,3.37,3.42,3.24,3.31,4389808 HVN,20060821,3.35,3.40,3.33,3.40,368524 HVN,20060822,3.42,3.42,3.31,3.35,1049447 HVN,20060823,3.38,3.39,3.32,3.33,1144549 HVN,20060824,3.31,3.32,3.25,3.28,1446301 HVN,20060825,3.29,3.32,3.26,3.32,1490143 HVN,20060828,3.32,3.37,3.29,3.35,519931 HVN,20060829,3.39,3.40,3.36,3.39,845373 HVN,20060830,3.42,3.45,3.40,3.45,1569313 HVN,20060831,3.50,3.50,3.41,3.44,4312793 HVN,20060901,3.47,3.49,3.40,3.40,312125 HVN,20060904,3.36,3.45,3.36,3.43,987577 HVN,20060905,3.45,3.51,3.43,3.51,385133 HVN,20060906,3.47,3.54,3.46,3.47,2129302 HVN,20060907,3.44,3.49,3.41,3.49,1761928 HVN,20060908,3.43,3.51,3.40,3.50,1667069 HVN,20060911,3.49,3.49,3.32,3.42,1679212 HVN,20060912,3.42,3.44,3.38,3.39,1524879 HVN,20060913,3.42,3.48,3.38,3.43,2866699 HVN,20060914,3.44,3.47,3.27,3.27,2980634 HVN,20060915,3.25,3.30,3.23,3.28,1147094 HVN,20060918,3.30,3.38,3.30,3.38,1173684 HVN,20060919,3.38,3.42,3.28,3.28,2019301 HVN,20060920,3.28,3.39,3.27,3.36,2615691 HVN,20060921,3.39,3.46,3.37,3.43,7853100 HVN,20060922,3.35,3.43,3.35,3.42,1860349 HVN,20060925,3.42,3.47,3.41,3.45,1352554 HVN,20060926,3.45,3.47,3.44,3.44,945033 HVN,20060927,3.46,3.50,3.45,3.48,2286321 HVN,20060928,3.48,3.50,3.46,3.46,3122338 HVN,20060929,3.48,3.59,3.48,3.54,2378694 HVN,20061002,3.59,3.60,3.54,3.59,182357 HVN,20061003,3.59,3.59,3.50,3.51,928612 HVN,20061004,3.52,3.59,3.51,3.58,4295080 HVN,20061005,3.62,3.69,3.62,3.65,2328636 HVN,20061006,3.68,3.72,3.66,3.68,599198 HVN,20061009,3.71,3.72,3.63,3.66,1146723 HVN,20061010,3.60,3.66,3.58,3.59,1960741 HVN,20061011,3.57,3.63,3.54,3.63,1780129 HVN,20061012,3.65,3.67,3.62,3.63,2572027 HVN,20061013,3.68,3.86,3.65,3.77,4620081 HVN,20061016,3.82,3.85,3.78,3.78,2078611 HVN,20061017,3.82,3.82,3.74,3.74,828561 HVN,20061018,3.70,3.74,3.65,3.71,1601739 HVN,20061019,3.77,3.77,3.66,3.67,4450777 HVN,20061020,3.73,3.74,3.67,3.72,962120 HVN,20061023,3.71,3.72,3.65,3.65,840794 HVN,20061024,3.70,3.80,3.65,3.68,3567791 HVN,20061025,3.68,3.77,3.68,3.72,5018990 HVN,20061026,3.75,3.82,3.72,3.80,2973969 HVN,20061027,3.77,3.79,3.70,3.71,1353273 HVN,20061030,3.73,3.74,3.65,3.65,1675694 HVN,20061031,3.66,3.68,3.62,3.62,1439662 HVN,20061101,3.65,3.69,3.64,3.67,2638395 HVN,20061102,3.65,3.73,3.64,3.70,2659294 HVN,20061103,3.66,3.68,3.63,3.65,844042 HVN,20061106,3.65,3.78,3.63,3.75,1799728 HVN,20061107,3.78,3.79,3.71,3.77,1608521 HVN,20061108,3.75,3.78,3.66,3.72,1193908 HVN,20061109,3.75,3.80,3.72,3.78,1732795 HVN,20061110,3.75,3.77,3.73,3.73,1798328 HVN,20061113,3.75,3.88,3.74,3.83,3196538 HVN,20061114,3.84,3.91,3.84,3.90,3232039 HVN,20061115,3.91,3.96,3.90,3.93,2800459 HVN,20061116,3.93,3.93,3.88,3.90,1181881 HVN,20061117,3.93,3.93,3.84,3.90,3130402 HVN,20061120,3.93,3.95,3.87,3.89,1546878 HVN,20061121,3.95,3.99,3.91,3.97,1513729 HVN,20061122,4.00,4.07,3.96,4.06,2140093 HVN,20061123,4.06,4.08,4.02,4.03,1631182 HVN,20061124,4.08,4.08,4.04,4.05,1205199 HVN,20061127,4.00,4.03,3.95,4.01,711890 HVN,20061128,3.95,3.98,3.88,3.95,2212337 HVN,20061129,3.90,4.00,3.87,3.99,1199105 HVN,20061130,4.02,4.04,4.00,4.03,2396390 HVN,20061201,4.03,4.03,3.93,3.93,896410 HVN,20061204,3.91,4.00,3.87,3.99,1213335 HVN,20061205,4.00,4.02,3.93,3.93,2357477 HVN,20061206,3.91,3.96,3.83,3.83,2863095 HVN,20061207,3.83,3.87,3.77,3.80,1581596 HVN,20061208,3.80,3.87,3.78,3.78,1292190 HVN,20061211,3.84,3.87,3.82,3.84,1560239 HVN,20061212,3.84,3.84,3.75,3.75,1668066 HVN,20061213,3.75,3.84,3.75,3.80,2597920 HVN,20061214,3.85,3.86,3.81,3.84,1596147 HVN,20061215,3.85,3.88,3.81,3.83,1651632 HVN,20061218,3.86,3.92,3.86,3.90,1512229 HVN,20061219,3.89,3.90,3.86,3.87,1486975 HVN,20061220,3.87,3.89,3.84,3.85,1673095 HVN,20061221,3.88,3.88,3.81,3.88,2890650 HVN,20061222,3.85,3.85,3.77,3.80,1255249 HVN,20061227,3.80,3.81,3.79,3.80,379920 HVN,20061228,3.80,3.81,3.78,3.79,853247 HVN,20061229,3.80,3.82,3.77,3.80,889740 HVN,20070102,3.80,3.83,3.80,3.82,386069 HVN,20070103,3.84,3.93,3.84,3.92,1876901 HVN,20070104,3.94,3.94,3.85,3.89,824784 HVN,20070105,3.86,3.95,3.86,3.92,1089935 HVN,20070108,3.90,3.93,3.87,3.87,1964418 HVN,20070109,3.93,3.94,3.89,3.94,739854 HVN,20070110,3.91,3.99,3.91,3.94,1955424 HVN,20070111,3.96,4.07,3.96,4.07,1989837 HVN,20070112,4.09,4.09,3.95,4.00,1826652 HVN,20070115,4.04,4.06,3.93,3.95,1709794 HVN,20070116,3.97,4.02,3.96,3.99,2912204 HVN,20070117,3.99,3.99,3.94,3.96,1584354 HVN,20070118,4.00,4.00,3.96,3.99,2710849 HVN,20070119,3.99,4.04,3.97,4.01,3838947 HVN,20070122,4.02,4.08,4.01,4.06,5174331 HVN,20070123,4.06,4.08,4.02,4.03,3568393 HVN,20070124,4.07,4.09,4.02,4.09,4464555 HVN,20070125,4.10,4.18,4.08,4.12,6912288 HVN,20070129,4.14,4.17,4.07,4.10,3507994 HVN,20070130,4.09,4.14,4.08,4.13,2839927 HVN,20070131,4.11,4.16,4.03,4.08,4091151 HVN,20070201,4.09,4.13,4.05,4.09,1840898 HVN,20070202,4.10,4.12,4.03,4.06,1446551 HVN,20070205,4.05,4.11,4.05,4.09,3003945 HVN,20070206,4.12,4.20,4.11,4.18,3194236 HVN,20070207,4.20,4.22,4.14,4.14,1788504 HVN,20070208,4.17,4.20,4.14,4.20,1113010 HVN,20070209,4.20,4.20,4.14,4.16,1614191 HVN,20070212,4.15,4.17,4.10,4.13,790111 HVN,20070213,4.17,4.18,4.14,4.16,663069 HVN,20070214,4.15,4.31,4.13,4.30,2045304 HVN,20070215,4.34,4.34,4.26,4.30,1944294 HVN,20070216,4.29,4.31,4.23,4.28,3741438 HVN,20070219,4.28,4.29,4.20,4.21,929442 HVN,20070220,4.21,4.22,4.18,4.20,484900 HVN,20070221,4.21,4.21,4.13,4.14,1517372 HVN,20070222,4.14,4.33,4.13,4.28,2448436 HVN,20070223,4.24,4.31,4.21,4.30,1574348 HVN,20070226,4.27,4.41,4.26,4.36,2468528 HVN,20070227,4.36,4.41,4.32,4.41,1831374 HVN,20070228,4.16,4.35,4.05,4.35,4502060 HVN,20070301,4.40,4.45,4.31,4.36,2255738 HVN,20070302,4.40,4.45,4.31,4.36,2255738 HVN,20070305,4.36,4.36,4.25,4.25,1377869 HVN,20070306,4.26,4.40,4.15,4.40,2497857 HVN,20070307,4.40,4.44,4.35,4.41,4484136 HVN,20070308,4.41,4.55,4.40,4.53,3720198 HVN,20070309,4.55,4.63,4.55,4.60,2889650 HVN,20070312,4.55,4.77,4.55,4.77,1219385 HVN,20070313,4.74,4.74,4.60,4.65,3053332 HVN,20070314,4.50,4.70,4.42,4.65,1946443 HVN,20070315,4.74,4.80,4.66,4.75,4177770 HVN,20070316,4.78,4.93,4.72,4.86,2244719 HVN,20070319,4.81,4.84,4.72,4.75,1660274 HVN,20070320,4.80,4.87,4.78,4.84,3170712 HVN,20070321,4.89,4.89,4.79,4.87,3457885 HVN,20070322,4.90,4.90,4.68,4.79,3102798 HVN,20070323,4.82,4.82,4.75,4.78,1698093 HVN,20070326,4.82,4.82,4.69,4.72,1910185 HVN,20070327,4.69,4.78,4.63,4.68,3342490 HVN,20070328,4.65,4.71,4.55,4.57,3490219 HVN,20070329,4.57,4.65,4.56,4.59,2405266 HVN,20070330,4.59,4.77,4.59,4.72,2072690 HVN,20070402,4.63,4.66,4.59,4.59,1107596 HVN,20070403,4.64,4.67,4.59,4.64,626909 HVN,20070404,4.70,4.86,4.70,4.86,1876634 HVN,20070405,4.82,5.02,4.82,4.92,1209320 HVN,20070410,4.97,5.01,4.87,5.01,1202560 HVN,20070411,5.01,5.07,4.97,5.07,7098837 HVN,20070412,5.07,5.08,4.99,5.02,2391520 HVN,20070413,5.06,5.06,4.96,4.96,1640520 HVN,20070416,4.97,5.00,4.83,4.99,5416156 HVN,20070417,5.02,5.06,5.01,5.04,4332201 HVN,20070418,5.04,5.06,4.96,4.97,1928046 HVN,20070419,5.05,5.12,5.02,5.04,2354859 HVN,20070420,5.03,5.05,4.96,5.05,1943988 HVN,20070423,5.04,5.05,4.90,4.98,1165247 HVN,20070424,5.00,5.11,4.96,5.07,2333162 HVN,20070426,5.13,5.22,5.12,5.16,1471693 HVN,20070427,5.15,5.15,5.07,5.08,977942 HVN,20070430,5.14,5.19,5.12,5.14,1544186 HVN,20070501,5.14,5.14,5.01,5.04,1268172 HVN,20070502,5.09,5.20,5.07,5.13,1271748 HVN,20070503,5.15,5.18,5.12,5.15,1184204 HVN,20070504,5.20,5.20,5.08,5.16,609326 HVN,20070507,5.11,5.29,5.10,5.29,1437154 HVN,20070508,5.22,5.27,5.18,5.23,2960817 HVN,20070509,5.20,5.29,5.19,5.24,1188370 HVN,20070510,5.24,5.33,5.22,5.28,2608700 HVN,20070511,5.22,5.29,5.19,5.25,868245 HVN,20070514,5.30,5.38,5.28,5.38,1459368 HVN,20070515,5.37,5.37,5.27,5.31,792387 HVN,20070516,5.30,5.33,5.18,5.21,1218966 HVN,20070517,5.30,5.37,5.28,5.37,1543762 HVN,20070518,5.37,5.37,5.23,5.26,739154 HVN,20070521,5.29,5.46,5.29,5.41,1171347 HVN,20070522,5.41,5.41,5.31,5.32,526634 HVN,20070523,5.32,5.46,5.30,5.35,564116 HVN,20070524,5.32,5.34,5.23,5.23,711009 HVN,20070525,5.18,5.34,5.00,5.27,1942083 HVN,20070528,5.31,5.31,5.18,5.22,573126 HVN,20070529,5.16,5.25,5.14,5.23,1618984 HVN,20070530,5.22,5.22,5.10,5.13,1323520 HVN,20070531,5.19,5.22,5.10,5.14,1850258 HVN,20070601,5.20,5.23,5.17,5.20,1550945 HVN,20070604,5.30,5.35,5.26,5.33,2072638 HVN,20070605,5.35,5.38,5.24,5.28,1220910 HVN,20070606,5.25,5.25,5.16,5.19,1175344 HVN,20070607,5.14,5.29,5.14,5.19,1910086 HVN,20070608,5.15,5.15,5.03,5.10,4013354 HVN,20070612,5.10,5.17,5.03,5.04,1514295 HVN,20070613,5.03,5.09,4.92,5.00,1379656 HVN,20070614,5.05,5.11,5.01,5.11,1296257 HVN,20070615,5.10,5.17,5.09,5.15,1021559 HVN,20070618,5.10,5.17,5.10,5.13,1648522 HVN,20070619,5.16,5.22,5.13,5.19,2136625 HVN,20070620,5.17,5.27,5.15,5.25,1800563 HVN,20070621,5.25,5.27,5.20,5.25,5041442 HVN,20070622,5.26,5.29,5.21,5.27,2232169 HVN,20070625,5.30,5.33,5.26,5.31,1936596 HVN,20070626,5.35,5.40,5.32,5.40,1775150 HVN,20070627,5.35,5.40,5.28,5.30,2968208 HVN,20070628,5.33,5.40,5.24,5.32,1908915 HVN,20070629,5.39,5.39,5.26,5.29,2391032 HVN,20070702,5.34,5.34,5.24,5.24,1705722 HVN,20070703,5.24,5.34,5.22,5.28,1336646 HVN,20070704,5.30,5.34,5.26,5.28,649987 HVN,20070705,5.28,5.33,5.28,5.33,1628037 HVN,20070706,5.35,5.48,5.33,5.40,5624505 HVN,20070709,5.42,5.43,5.24,5.27,2280501 HVN,20070710,5.30,5.40,5.28,5.38,2058371 HVN,20070711,5.34,5.45,5.33,5.39,2129406 HVN,20070712,5.40,5.47,5.40,5.47,1328373 HVN,20070713,5.50,5.53,5.47,5.49,2897422 HVN,20070716,5.51,5.52,5.45,5.48,2509157 HVN,20070717,5.51,5.52,5.48,5.49,2517169 HVN,20070718,5.50,5.51,5.34,5.42,2812433 HVN,20070719,5.49,5.50,5.43,5.47,1669788 HVN,20070720,5.51,5.51,5.40,5.49,1180797 HVN,20070723,5.45,5.45,5.35,5.39,714000 HVN,20070817,4.77,4.85,4.53,4.69,1687023 HVN,20070816,4.81,4.84,4.55,4.72,5797889 HVN,20070815,4.95,4.95,4.67,4.80,4911031 HVN,20070814,5.10,5.13,4.99,5.01,2262998 HVN,20070813,5.04,5.08,4.96,5.04,2107512 HVN,20070810,5.10,5.16,5.03,5.04,4140091 HVN,20070809,5.14,5.23,5.06,5.23,2881443 HVN,20070808,5.07,5.16,5.00,5.15,2229776 HVN,20070807,5.04,5.15,5.04,5.05,2432102 HVN,20070806,5.01,5.05,4.95,4.99,991521 HVN,20070803,5.15,5.17,5.03,5.09,2621800 HVN,20070802,5.25,5.26,5.01,5.09,3113440 HVN,20070801,5.19,5.23,5.07,5.12,1685292 HVN,20070731,5.12,5.32,5.07,5.29,2248036 HVN,20070730,5.14,5.19,5.03,5.15,1184260 HVN,20070727,5.07,5.23,5.07,5.16,1220268 HVN,20070726,5.30,5.37,5.24,5.24,3709160 HVN,20070725,5.26,5.33,5.14,5.28,1872006 HVN,20070724,5.39,5.40,5.29,5.32,3433102 HVN,20070820,4.71,4.79,4.68,4.76,7854041 HVN,20070821,4.79,4.81,4.66,4.80,1205285 HVN,20070822,4.81,4.94,4.80,4.85,2755745 HVN,20070823,4.98,5.07,4.92,4.95,2212495 HVN,20070824,5.00,5.00,4.83,4.83,1640133 HVN,20070827,4.99,5.01,4.88,4.92,2876139 HVN,20070828,4.99,4.99,4.85,4.92,1903756 HVN,20070829,4.86,4.96,4.76,4.92,1438524 HVN,20070830,5.02,5.06,4.95,5.01,1567589 HVN,20070831,5.24,5.37,5.20,5.32,5224302 HVN,20070903,5.35,5.48,5.35,5.40,3053195 HVN,20070904,5.42,5.48,5.38,5.45,5152857 HVN,20070905,5.50,5.60,5.49,5.59,5665596 HVN,20070906,5.55,5.58,5.51,5.58,3689039 HVN,20070907,5.64,5.75,5.55,5.60,648022 HVN,20070910,5.53,5.68,5.53,5.65,4029922 HVN,20070911,5.73,5.85,5.65,5.69,5348892 HVN,20070912,5.79,5.79,5.69,5.70,8460572 HVN,20070913,5.77,5.93,5.74,5.77,8641235 HVN,20070914,5.86,5.86,5.78,5.82,4797098 HVN,20070917,5.85,5.85,5.77,5.80,4757164 HVN,20070918,5.78,5.85,5.76,5.81,3163281 HVN,20070919,5.90,5.95,5.80,5.85,3757061 HVN,20070920,5.91,5.99,5.91,5.99,5585804 HVN,20070921,5.91,5.99,5.83,5.85,1537759 HVN,20070924,5.86,5.89,5.67,5.73,4534644 HVN,20070925,5.74,5.88,5.74,5.84,5286479 HVN,20070926,5.80,5.94,5.77,5.93,3462369 HVN,20070927,5.97,6.02,5.93,5.93,5702842 HVN,20070928,5.99,6.01,5.96,5.96,8911618 HVN,20071001,5.99,6.02,5.97,5.98,815693 HVN,20071002,6.10,6.14,6.06,6.07,6854955 HVN,20071003,6.20,6.36,6.04,6.09,8170097 HVN,20071004,6.08,6.08,5.87,5.90,4653505 HVN,20071005,5.99,6.02,5.96,6.00,2689362 HVN,20071008,6.09,6.10,5.99,6.03,2690545 HVN,20071009,6.04,6.04,5.94,5.95,2692777 HVN,20071010,5.96,6.07,5.96,6.05,3071093 HVN,20071011,6.04,6.16,6.03,6.10,1693537 HVN,20071012,6.10,6.14,6.08,6.13,885024 HVN,20071015,6.19,6.23,6.13,6.20,3459137 HVN,20071016,6.18,6.24,6.12,6.20,2813937 HVN,20071017,6.22,6.39,6.22,6.26,3751077 HVN,20071018,6.32,6.37,6.23,6.30,5595840 HVN,20071019,6.28,6.31,6.14,6.19,2215016 HVN,20071022,6.06,6.09,5.93,5.95,3061084 HVN,20071023,5.96,6.09,5.96,5.99,3686585 HVN,20071024,6.05,6.12,6.02,6.03,4152655 HVN,20071025,6.00,6.15,5.97,6.13,4567036 HVN,20071026,6.07,6.21,5.95,6.19,6895214 HVN,20071029,6.32,6.48,6.29,6.38,4256316 HVN,20071030,6.43,6.55,6.35,6.50,2292868 HVN,20071031,6.55,7.00,6.39,6.78,7272234 HVN,20071101,6.80,6.90,6.74,6.86,3806757 HVN,20071102,6.79,6.82,6.75,6.80,3188072 HVN,20071105,6.90,6.92,6.76,6.81,3467621 HVN,20071106,6.81,6.85,6.74,6.78,1825857 HVN,20071107,6.87,6.98,6.75,6.95,5649574 HVN,20071108,6.88,6.94,6.80,6.90,3971251 HVN,20071109,6.90,6.94,6.75,6.81,2084598 HVN,20071112,6.79,6.80,6.50,6.74,3963391 HVN,20071113,6.78,6.82,6.70,6.80,2621150 HVN,20071114,6.86,6.90,6.76,6.82,2334927 HVN,20071115,6.80,6.86,6.73,6.78,3838358 HVN,20071116,6.75,6.88,6.68,6.76,3103645 HVN,20071119,6.85,6.95,6.79,6.87,2475757 HVN,20071120,6.73,6.87,6.72,6.85,1866541 HVN,20071121,6.83,6.83,6.61,6.61,1711274 HVN,20071122,6.66,6.85,6.57,6.74,2194397 HVN,20071123,6.79,6.79,6.70,6.75,1118671 HVN,20071126,6.89,7.00,6.80,6.95,1290975 HVN,20071127,6.93,7.10,6.71,7.03,1579156 HVN,20071128,7.08,7.11,6.82,6.89,2937933 HVN,20071129,6.95,7.14,6.95,7.12,3679200 HVN,20071130,7.13,7.25,7.10,7.15,2911188 HVN,20071203,7.15,7.16,7.02,7.08,1854892 HVN,20071204,7.02,7.05,6.71,6.84,5899469 HVN,20071205,6.76,7.00,6.75,6.93,4715245 HVN,20071206,7.08,7.09,6.87,6.92,2305333 HVN,20071207,6.98,7.13,6.95,7.09,1968383 HVN,20071210,7.10,7.12,7.00,7.03,677235 HVN,20071211,7.10,7.10,6.96,7.06,1997750 HVN,20071212,6.95,7.00,6.91,7.00,1697630 HVN,20071213,7.04,7.09,7.01,7.04,1826511 HVN,20071214,7.06,7.06,6.90,6.94,1826367 HVN,20071217,6.94,6.99,6.81,6.83,2399907 HVN,20071218,6.83,6.83,6.57,6.68,3816363 HVN,20071219,6.68,6.70,6.45,6.57,5624440 HVN,20071220,6.52,6.64,6.36,6.43,5499294 HVN,20071221,6.24,6.60,6.22,6.41,5233498 HVN,20071224,6.60,6.77,6.56,6.70,955720 HVN,20071227,6.74,6.85,6.69,6.76,1254087 HVN,20071228,6.66,6.71,6.61,6.71,311282 HVN,20071231,6.64,6.80,6.62,6.80,776666 HVN,20080102,6.79,6.79,6.62,6.68,568812 HVN,20080103,6.67,6.72,6.63,6.68,4337370 HVN,20080104,6.75,6.91,6.73,6.77,3693520 HVN,20080107,6.63,6.65,6.46,6.50,2513752 HVN,20080108,6.50,6.54,6.42,6.49,3969515 HVN,20080109,6.45,6.45,6.08,6.18,8934667 HVN,20080110,6.10,6.13,5.93,5.97,8454939 HVN,20080111,5.98,6.16,5.97,6.09,6412154 HVN,20080114,6.09,6.09,5.75,6.03,3918570 HVN,20080115,6.06,6.20,5.87,5.87,3906648 HVN,20080116,5.74,5.85,5.67,5.82,3103139 HVN,20080117,5.92,6.04,5.90,6.04,2457147 HVN,20080118,5.95,6.06,5.88,6.02,3522305 HVN,20080121,5.93,6.17,5.76,5.88,4659096 HVN,20080122,5.80,5.92,5.26,5.36,6981552 HVN,20080123,5.62,5.79,5.55,5.60,11353495 HVN,20080124,5.87,5.87,5.54,5.87,5125598 HVN,20080125,5.90,6.06,5.84,6.00,6509266 HVN,20080129,6.15,6.17,5.94,6.00,7877315 HVN,20080130,6.05,6.05,5.57,5.71,2820685 HVN,20080131,5.64,5.70,5.42,5.55,6078890 HVN,20080201,5.68,5.79,5.51,5.62,3343893 HVN,20080204,5.56,5.78,5.56,5.60,2608405 HVN,20080205,5.47,5.56,5.31,5.38,3035877 HVN,20080206,5.18,5.22,5.05,5.22,4391505 HVN,20080207,5.20,5.22,5.02,5.07,4349163 HVN,20080208,5.15,5.15,5.06,5.08,2357796 HVN,20080211,5.10,5.18,4.84,4.84,3275649 HVN,20080212,4.97,5.00,4.68,4.72,7115688 HVN,20080213,4.74,4.74,4.64,4.68,2919006 HVN,20080214,4.68,4.73,4.62,4.69,6076956 HVN,20080702,3.09,3.10,2.98,3.02,5656198 HVN,20080703,2.95,3.01,2.91,3.00,3268112 HVN,20080701,3.10,3.11,3.05,3.09,3296835 HVN,20080630,3.05,3.13,3.05,3.09,6574939 HVN,20080627,3.11,3.16,3.04,3.05,9472461 HVN,20080626,3.07,3.20,3.05,3.20,8085449 HVN,20080625,3.08,3.19,3.02,3.02,10508947 HVN,20080624,3.03,3.09,2.92,3.07,9016841 HVN,20080623,3.05,3.07,3.02,3.05,6405039 HVN,20080620,3.05,3.12,3.03,3.09,3447990 HVN,20080619,3.09,3.10,3.03,3.05,7264645 HVN,20080618,3.22,3.22,3.12,3.17,8518149 HVN,20080617,3.04,3.23,3.02,3.22,16713263 HVN,20080616,3.20,3.20,3.06,3.06,4121555 HVN,20080613,3.18,3.25,3.09,3.20,8501644 HVN,20080612,3.23,3.24,3.16,3.18,3259531 HVN,20080611,3.37,3.40,3.23,3.29,5169935 HVN,20080610,3.35,3.41,3.29,3.35,4408796 HVN,20080606,3.53,3.55,3.27,3.35,8807491 HVN,20080604,3.46,3.51,3.36,3.47,4855634 HVN,20080603,3.60,3.64,3.45,3.45,4774433 HVN,20080602,3.70,3.73,3.59,3.60,3908196 HVN,20080530,3.70,3.73,3.62,3.69,2682309 HVN,20080529,3.75,3.75,3.66,3.71,8257431 HVN,20080528,3.66,3.73,3.63,3.69,6463995 HVN,20080527,3.60,3.65,3.58,3.60,2619892 HVN,20080526,3.65,3.70,3.55,3.62,7865086 HVN,20080605,3.42,3.52,3.38,3.48,6218395 HVN,20080523,3.79,3.80,3.65,3.68,5203542 HVN,20080522,3.75,3.82,3.69,3.78,6539763 HVN,20080521,3.93,3.98,3.80,3.83,6071151 HVN,20080520,3.99,4.02,3.91,3.95,4881121 HVN,20080519,4.08,4.19,3.99,4.01,4941307 HVN,20080516,4.05,4.10,3.90,4.08,12244673 HVN,20080515,3.85,4.08,3.80,3.98,28979028 HVN,20080514,3.65,3.85,3.63,3.74,21255836 HVN,20080513,3.61,3.66,3.56,3.62,3585956 HVN,20080512,3.68,3.68,3.57,3.59,3815984 HVN,20080509,3.53,3.71,3.53,3.65,5192333 HVN,20080508,3.55,3.57,3.52,3.53,6519325 HVN,20080507,3.67,3.68,3.56,3.58,4645155 HVN,20080506,3.61,3.65,3.57,3.60,4751301 HVN,20080505,3.65,3.71,3.64,3.66,4799309 HVN,20080502,3.63,3.66,3.60,3.63,6598375 HVN,20080501,3.55,3.58,3.54,3.56,5999469 HVN,20080430,3.53,3.62,3.50,3.61,4104984 HVN,20080429,3.45,3.57,3.45,3.55,2740686 HVN,20080428,3.57,3.60,3.44,3.46,4352952 HVN,20080424,3.55,3.69,3.53,3.55,7095168 HVN,20080423,3.72,3.75,3.65,3.66,7609333 HVN,20080422,3.75,3.78,3.71,3.74,5361838 HVN,20080421,3.75,3.77,3.68,3.74,3240363 HVN,20080418,3.79,3.79,3.70,3.71,2235555 HVN,20080417,3.80,3.80,3.70,3.78,3167962 HVN,20080416,3.76,3.79,3.67,3.68,4916268 HVN,20080415,3.78,3.86,3.64,3.75,8725408 HVN,20080414,3.76,3.89,3.72,3.78,4188876 HVN,20080411,3.80,4.02,3.80,3.98,6961370 HVN,20080410,3.88,3.89,3.75,3.85,3578688 HVN,20080409,3.99,3.99,3.87,3.91,4640376 HVN,20080408,3.95,3.99,3.88,3.92,4116521 HVN,20080407,4.01,4.06,3.96,3.98,3966972 HVN,20080404,4.07,4.14,4.00,4.00,5009309 HVN,20080403,4.00,4.04,3.95,4.04,4635658 HVN,20080402,3.93,4.04,3.87,3.97,4543853 HVN,20080401,3.83,3.87,3.69,3.80,6993465 HVN,20080331,3.81,3.99,3.79,3.91,4791368 HVN,20080328,3.84,3.86,3.79,3.80,5339815 HVN,20080327,3.81,3.88,3.72,3.86,2848269 HVN,20080326,3.82,3.91,3.79,3.86,4813862 HVN,20080325,3.75,3.90,3.74,3.82,5379192 HVN,20080320,3.61,3.64,3.58,3.63,9836151 HVN,20080318,3.79,3.80,3.64,3.69,4149281 HVN,20080317,3.60,3.82,3.60,3.78,4945418 HVN,20080314,3.67,3.72,3.60,3.67,4610970 HVN,20080313,3.79,3.79,3.50,3.63,8837306 HVN,20080312,3.90,3.97,3.75,3.77,10280178 HVN,20080311,3.82,3.83,3.72,3.78,16051456 HVN,20080310,3.95,3.95,3.82,3.92,5314799 HVN,20080307,4.01,4.04,3.94,4.00,7787068 HVN,20080306,4.17,4.17,4.01,4.05,8086503 HVN,20080305,4.07,4.15,4.00,4.07,10218884 HVN,20080304,4.31,4.34,4.00,4.00,9013641 HVN,20080303,4.47,4.49,4.31,4.37,4804545 HVN,20080229,4.89,4.90,4.46,4.55,5643754 HVN,20080228,4.86,5.00,4.86,4.94,2409068 HVN,20080227,4.90,4.97,4.78,4.93,6209082 HVN,20080226,4.97,4.99,4.83,4.89,8546559 HVN,20080225,4.75,4.88,4.73,4.82,4096675 HVN,20080222,4.31,4.85,4.31,4.70,6869188 HVN,20080221,4.48,4.54,4.32,4.40,5557400 HVN,20080220,4.60,4.62,4.36,4.44,4875477 HVN,20080219,4.70,4.85,4.56,4.56,7486138 HVN,20080218,4.74,4.74,4.56,4.60,3115864 HVN,20080215,4.67,4.83,4.62,4.82,2895790 HVN,20080704,3.05,3.14,3.01,3.11,3919565 HVN,20080707,3.11,3.14,3.02,3.07,1551655 HVN,20080708,3.07,3.12,3.05,3.11,2155571 HVN,20080709,3.20,3.27,3.15,3.25,3728769 HVN,20080710,3.12,3.13,3.07,3.09,5391638 HVN,20080711,3.10,3.11,2.97,3.00,4201651 HVN,20080714,2.97,3.05,2.91,3.02,3620468 HVN,20080715,3.00,3.02,2.96,3.00,3671215 HVN,20080716,3.00,3.04,2.97,3.01,8170739 HVN,20080717,3.08,3.15,3.07,3.11,3375077 HVN,20080718,3.15,3.18,3.09,3.10,3677062 HVN,20080721,3.15,3.31,3.13,3.22,3573556 HVN,20080722,3.20,3.24,3.15,3.22,6006454 HVN,20080723,3.26,3.48,3.26,3.37,3370826 HVN,20080724,3.44,3.60,3.44,3.55,7235475 HVN,20080725,3.40,3.40,3.27,3.35,3229864 HVN,20080728,3.36,3.36,3.19,3.31,5836448 HVN,20080729,3.21,3.34,3.16,3.28,3478773 HVN,20080730,3.17,3.28,3.14,3.22,2992430 HVN,20080731,3.18,3.29,3.08,3.25,7062343 HVN,20080801,3.17,3.21,3.11,3.13,2558612 HVN,20080804,3.10,3.22,3.10,3.19,2190082 HVN,20080805,3.17,3.28,3.14,3.21,5349837 HVN,20090904,4.11,4.14,3.93,3.95,7425452 HVN,20090907,3.95,3.97,3.85,3.89,8889315 HVN,20090903,3.94,4.06,3.91,3.98,3449376 HVN,20090902,3.95,4.01,3.85,4.00,5561976 HVN,20090901,3.94,4.02,3.88,3.99,4097191 HVN,20090831,3.96,4.14,3.88,3.94,15755363 HVN,20090828,3.23,3.79,3.19,3.74,20419975 HVN,20090827,3.19,3.20,3.14,3.20,2571898 HVN,20090826,3.17,3.21,3.15,3.17,2517445 HVN,20090825,3.17,3.20,3.13,3.15,4241230 HVN,20090824,3.15,3.26,3.15,3.24,3287853 HVN,20090821,3.27,3.28,3.08,3.09,3509716 HVN,20090820,3.31,3.31,3.19,3.21,1855573 HVN,20090819,3.25,3.30,3.23,3.26,4422273 HVN,20090818,3.23,3.27,3.18,3.19,1507688 HVN,20090817,3.35,3.36,3.23,3.25,2635459 HVN,20090814,3.29,3.41,3.28,3.35,5424495 HVN,20090813,3.25,3.28,3.21,3.27,2543427 HVN,20090812,3.22,3.26,3.17,3.25,3481299 HVN,20090811,3.23,3.24,3.16,3.22,6583299 HVN,20090810,3.28,3.29,3.15,3.18,4294326 HVN,20090807,3.20,3.22,3.14,3.17,2127464 HVN,20090806,3.15,3.23,3.14,3.17,3027348 HVN,20090805,3.25,3.26,3.09,3.13,5868628 HVN,20090804,3.30,3.33,3.24,3.27,5764346 HVN,20090803,3.29,3.29,3.23,3.26,2117185 HVN,20090731,3.41,3.43,3.26,3.28,7316811 HVN,20090730,3.33,3.45,3.31,3.41,3160747 HVN,20090729,3.33,3.41,3.30,3.33,2963328 HVN,20090728,3.27,3.35,3.25,3.32,5871934 HVN,20090727,3.33,3.34,3.27,3.27,10011870 HVN,20090724,3.31,3.33,3.26,3.29,3129551 HVN,20090723,3.17,3.28,3.16,3.27,5732099 HVN,20090722,3.23,3.26,3.07,3.18,8486178 HVN,20090721,3.42,3.47,3.17,3.26,5387704 HVN,20090720,3.49,3.53,3.45,3.47,3176846 HVN,20090717,3.44,3.44,3.34,3.44,2859516 HVN,20090716,3.40,3.44,3.35,3.39,3216398 HVN,20090715,3.20,3.31,3.19,3.31,2735018 HVN,20090714,3.14,3.18,3.08,3.15,3049727 HVN,20090713,3.06,3.15,3.05,3.08,1796636 HVN,20090710,3.01,3.07,3.01,3.05,3074694 HVN,20090709,3.00,3.08,2.98,3.03,1543153 HVN,20090708,3.00,3.07,2.95,3.02,3534858 HVN,20090707,3.09,3.16,3.06,3.08,2722267 HVN,20090706,3.13,3.13,3.02,3.05,1887715 HVN,20090703,3.15,3.26,3.13,3.19,1712563 HVN,20090702,3.28,3.30,3.15,3.21,1938676 HVN,20090701,3.20,3.30,3.14,3.24,3666952 HVN,20090630,3.20,3.35,3.18,3.30,5850572 HVN,20090629,3.06,3.09,3.03,3.04,2781820 HVN,20090626,3.02,3.08,2.94,3.04,4155485 HVN,20090625,2.91,3.06,2.90,3.02,2555326 HVN,20090624,2.90,2.96,2.86,2.91,2334707 HVN,20090623,2.89,2.97,2.84,2.91,2611027 HVN,20090622,2.81,3.01,2.81,2.92,3277107 HVN,20090619,2.81,2.85,2.75,2.80,2769595 HVN,20090618,2.90,2.92,2.82,2.83,4134247 HVN,20090617,2.95,2.97,2.87,2.89,2026071 HVN,20090616,3.06,3.10,2.98,2.98,2209243 HVN,20090615,3.09,3.14,3.07,3.10,2925569 HVN,20090612,3.11,3.16,3.07,3.09,1673063 HVN,20090611,3.10,3.13,3.08,3.11,4771055 HVN,20090610,3.04,3.13,3.04,3.13,4508903 HVN,20090609,3.06,3.13,3.03,3.03,2451311 HVN,20090605,3.19,3.22,3.05,3.08,1760613 HVN,20090604,3.27,3.27,3.11,3.17,2048284 HVN,20090603,3.12,3.36,3.12,3.30,7751212 HVN,20090602,3.01,3.17,3.01,3.12,5676012 HVN,20090601,2.90,2.99,2.90,2.99,1740613 HVN,20090529,2.86,2.98,2.81,2.93,6057371 HVN,20090528,2.89,2.95,2.86,2.90,2076761 HVN,20090527,2.91,3.00,2.90,2.94,16354628 HVN,20090526,2.88,2.89,2.85,2.86,3393207 HVN,20090525,2.96,3.02,2.87,2.92,2600879 HVN,20090522,2.98,3.01,2.91,2.96,5004689 HVN,20090521,3.04,3.05,2.97,3.00,4002051 HVN,20090520,3.09,3.14,3.03,3.06,4232195 HVN,20090519,2.98,3.11,2.96,3.10,3196103 HVN,20090518,3.03,3.03,2.86,2.93,1981246 HVN,20090515,3.05,3.11,3.01,3.05,2162956 HVN,20090514,3.09,3.10,3.02,3.05,8742231 HVN,20090513,3.16,3.23,3.03,3.11,5872187 HVN,20090512,3.18,3.24,3.16,3.20,6935761 HVN,20090511,3.25,3.28,3.10,3.18,6944929 HVN,20090508,3.24,3.30,3.22,3.26,4771180 HVN,20090507,3.23,3.27,3.16,3.27,7157351 HVN,20090506,3.25,3.26,3.10,3.20,8649214 HVN,20090505,3.22,3.41,3.20,3.33,4338793 HVN,20090504,3.00,3.18,2.99,3.18,3227431 HVN,20090501,2.97,2.99,2.94,2.96,1451088 HVN,20090430,2.95,3.00,2.90,2.98,4175688 HVN,20090429,3.01,3.05,2.92,2.93,1858140 HVN,20090428,2.97,3.06,2.95,2.98,3388436 HVN,20090427,2.91,2.99,2.86,2.99,2916410 HVN,20090424,2.90,2.90,2.82,2.88,3932416 HVN,20090423,2.86,2.90,2.84,2.87,2309375 HVN,20090422,2.87,2.88,2.84,2.86,3783491 HVN,20090421,2.75,2.82,2.65,2.81,3942985 HVN,20090420,2.89,2.91,2.84,2.86,1633318 HVN,20090417,2.87,2.93,2.85,2.85,1408550 HVN,20090416,2.86,2.91,2.79,2.81,3777193 HVN,20090415,2.80,2.86,2.78,2.83,10188542 HVN,20090414,2.71,2.83,2.70,2.83,3109294 HVN,20090409,2.65,2.69,2.61,2.65,5083285 HVN,20090408,2.77,2.79,2.68,2.70,6915018 HVN,20090407,2.85,2.86,2.73,2.77,8019217 HVN,20090406,2.80,2.91,2.77,2.87,5360238 HVN,20090403,2.72,2.77,2.68,2.76,9557114 HVN,20090402,2.56,2.70,2.55,2.66,7127734 HVN,20090401,2.59,2.59,2.48,2.54,6210593 HVN,20090331,2.58,2.63,2.53,2.57,5920845 HVN,20090330,2.59,2.62,2.55,2.59,3235020 HVN,20090327,2.70,2.74,2.59,2.60,8533291 HVN,20090326,2.60,2.64,2.57,2.59,3735100 HVN,20090325,2.57,2.62,2.52,2.60,4477201 HVN,20090324,2.48,2.57,2.48,2.56,4052237 HVN,20090323,2.36,2.46,2.35,2.45,3031694 HVN,20090320,2.46,2.46,2.35,2.35,3714805 HVN,20090319,2.45,2.52,2.36,2.50,9121232 HVN,20090318,2.63,2.64,2.44,2.45,5816999 HVN,20090317,2.47,2.58,2.47,2.58,5411097 HVN,20090316,2.30,2.55,2.28,2.44,6560974 HVN,20090313,2.22,2.35,2.22,2.34,3822476 HVN,20090312,2.19,2.22,2.16,2.19,1816197 HVN,20090311,2.06,2.20,2.06,2.18,3625989 HVN,20090310,1.98,2.08,1.97,2.05,3957862 HVN,20090309,2.07,2.12,2.00,2.00,1441948 HVN,20090306,2.01,2.10,1.99,2.08,4686528 HVN,20090305,1.96,2.07,1.96,2.04,4132635 HVN,20090304,1.94,1.985,1.94,1.95,1909432 HVN,20090303,1.92,2.02,1.905,1.965,3160375 HVN,20090302,1.90,1.96,1.875,1.96,5890679 HVN,20090227,1.93,1.93,1.805,1.91,8295572 HVN,20090226,1.975,2.00,1.92,1.94,1936946 HVN,20090225,2.07,2.12,1.955,1.955,3234369 HVN,20090224,2.09,2.09,1.99,2.06,3356864 HVN,20090223,2.01,2.10,1.975,2.10,2823073 HVN,20090220,2.09,2.09,2.00,2.02,2517850 HVN,20090219,2.13,2.13,2.05,2.09,2587934 HVN,20090218,2.04,2.10,2.00,2.07,1509308 HVN,20090217,2.15,2.17,2.02,2.10,2540611 HVN,20090216,2.16,2.16,2.11,2.14,2014869 HVN,20090213,2.11,2.18,2.11,2.14,5129397 HVN,20090212,2.04,2.13,2.01,2.09,4233968 HVN,20090211,1.98,2.06,1.97,2.03,1504426 HVN,20090210,2.01,2.07,1.97,2.00,2262944 HVN,20090209,2.02,2.02,1.97,1.98,5259963 HVN,20090206,2.02,2.03,1.965,1.98,2632399 HVN,20090205,2.10,2.12,1.97,1.97,1601101 HVN,20090204,2.10,2.16,2.10,2.10,1694203 HVN,20090203,2.12,2.18,2.08,2.10,2167428 HVN,20090202,2.11,2.15,2.07,2.13,2318848 HVN,20090130,2.09,2.15,2.08,2.13,1895067 HVN,20090129,2.25,2.29,2.10,2.13,2766300 HVN,20090128,2.09,2.20,2.08,2.18,1811730 HVN,20090127,2.07,2.16,2.06,2.09,2257749 HVN,20090123,2.14,2.18,2.04,2.04,1780552 HVN,20090122,2.16,2.22,2.13,2.22,1474324 HVN,20090121,2.23,2.24,2.05,2.20,5876738 HVN,20090120,2.31,2.33,2.24,2.30,1664731 HVN,20090119,2.37,2.40,2.31,2.35,1129153 HVN,20090116,2.41,2.44,2.32,2.35,1167315 HVN,20090115,2.50,2.50,2.40,2.42,1797334 HVN,20090114,2.40,2.56,2.40,2.53,1372634 HVN,20090113,2.42,2.45,2.40,2.41,1738754 HVN,20090112,2.42,2.45,2.34,2.45,1162548 HVN,20090109,2.49,2.50,2.42,2.44,1208380 HVN,20090108,2.55,2.56,2.49,2.54,1687817 HVN,20090107,2.60,2.62,2.53,2.60,2102633 HVN,20090106,2.74,2.74,2.55,2.60,1236358 HVN,20090105,2.70,2.80,2.66,2.69,1628493 HVN,20090102,2.70,2.71,2.59,2.65,1033891 HVN,20090101,2.60,2.69,2.59,2.65,873946 HVN,20081231,2.60,2.69,2.59,2.65,873946 HVN,20081230,2.50,2.58,2.48,2.54,854742 HVN,20081229,2.48,2.53,2.45,2.50,1057782 HVN,20081224,2.37,2.46,2.37,2.44,488140 HVN,20081223,2.33,2.39,2.33,2.35,1033422 HVN,20081222,2.46,2.47,2.34,2.35,1134196 HVN,20081219,2.33,2.46,2.32,2.46,2905456 HVN,20081218,2.36,2.40,2.32,2.34,7655512 HVN,20081217,2.50,2.53,2.34,2.43,2809192 HVN,20081216,2.43,2.58,2.37,2.47,2779959 HVN,20081215,2.35,2.50,2.35,2.45,2667045 HVN,20081212,2.24,2.31,2.24,2.28,2261679 HVN,20081211,2.33,2.39,2.22,2.28,5366843 HVN,20081210,2.30,2.34,2.26,2.30,4761397 HVN,20081209,2.44,2.45,2.26,2.36,2817796 HVN,20081208,2.41,2.46,2.37,2.43,7977117 HVN,20081205,2.30,2.42,2.25,2.35,4727379 HVN,20081204,2.29,2.34,2.23,2.31,12008040 HVN,20081203,2.21,2.33,2.18,2.28,10301434 HVN,20081202,2.10,2.25,2.07,2.13,3378907 HVN,20081201,2.21,2.21,2.12,2.15,1940923 HVN,20081128,2.11,2.22,2.11,2.15,4276981 HVN,20081127,2.21,2.25,2.10,2.10,4297417 HVN,20081126,2.21,2.29,2.15,2.17,2643268 HVN,20081125,2.29,2.40,2.13,2.24,5856254 HVN,20081124,2.35,2.45,2.32,2.44,2505163 HVN,20081121,2.05,2.30,2.05,2.30,3741340 HVN,20081120,2.09,2.21,2.05,2.14,4091352 HVN,20081119,2.32,2.35,2.08,2.18,4350335 HVN,20081118,2.31,2.37,2.26,2.30,1338740 HVN,20081117,2.30,2.39,2.27,2.27,1126914 HVN,20081114,2.48,2.51,2.40,2.40,1213622 HVN,20081113,2.55,2.55,2.41,2.41,2647507 HVN,20081112,2.75,2.85,2.66,2.68,1737308 HVN,20081111,2.80,2.85,2.75,2.83,1358995 HVN,20081110,3.01,3.02,2.89,2.89,1119997 HVN,20081107,2.90,2.96,2.85,2.95,945176 HVN,20081106,2.91,2.96,2.83,2.94,2130940 HVN,20081105,3.00,3.05,2.92,3.00,1971177 HVN,20081104,2.71,2.99,2.67,2.99,2680523 HVN,20081103,2.60,2.70,2.58,2.70,2966508 HVN,20081031,2.58,2.63,2.53,2.58,2153666 HVN,20081030,2.65,2.71,2.57,2.65,2580840 HVN,20081029,2.68,2.71,2.53,2.58,2943351 HVN,20081028,2.55,2.58,2.53,2.58,3241935 HVN,20081027,2.55,2.62,2.53,2.59,1988828 HVN,20081024,2.61,2.67,2.58,2.61,2988576 HVN,20081023,2.60,2.69,2.58,2.60,2799676 HVN,20081022,2.75,2.75,2.66,2.66,2765583 HVN,20081021,2.75,2.84,2.72,2.77,3959803 HVN,20081020,2.63,2.76,2.60,2.72,3691940 HVN,20081017,2.63,2.69,2.53,2.54,4430477 HVN,20081016,2.54,2.62,2.52,2.54,2376394 HVN,20081015,2.65,2.80,2.58,2.65,4881232 HVN,20081014,2.65,2.81,2.58,2.70,5102484 HVN,20081013,2.69,2.72,2.52,2.58,2763821 HVN,20081010,2.71,2.71,2.57,2.60,6416133 HVN,20081009,2.78,2.80,2.71,2.73,2718378 HVN,20081008,2.88,2.95,2.77,2.78,2800826 HVN,20081007,2.69,3.06,2.68,2.93,3258917 HVN,20081006,2.88,2.89,2.76,2.81,1689899 HVN,20081003,2.97,2.97,2.85,2.88,2213529 HVN,20081002,3.06,3.09,2.97,2.97,3250676 HVN,20081001,3.12,3.18,2.97,3.03,9144677 HVN,20080930,3.25,3.41,3.09,3.09,7790512 HVN,20080929,3.45,3.57,3.45,3.50,2806176 HVN,20080926,3.55,3.65,3.48,3.50,3436671 HVN,20080925,3.44,3.50,3.37,3.50,4884720 HVN,20080924,3.44,3.49,3.30,3.45,6289754 HVN,20080923,3.52,3.55,3.47,3.51,7201355 HVN,20080922,3.53,3.57,3.44,3.50,2712202 HVN,20080919,3.52,3.57,3.47,3.53,5047202 HVN,20080918,3.24,3.40,3.20,3.38,7140956 HVN,20080917,3.50,3.51,3.37,3.40,4019958 HVN,20080916,3.45,3.50,3.39,3.42,3537350 HVN,20080915,3.60,3.63,3.52,3.56,3559014 HVN,20080912,3.65,3.68,3.59,3.63,2814496 HVN,20080911,3.60,3.64,3.56,3.60,6930752 HVN,20080910,3.55,3.63,3.52,3.60,2396931 HVN,20080909,3.55,3.73,3.54,3.62,6475137 HVN,20080908,3.55,3.59,3.53,3.55,3424905 HVN,20080905,3.40,3.49,3.31,3.48,6788998 HVN,20080904,3.66,3.73,3.53,3.57,4886029 HVN,20080903,3.67,3.71,3.52,3.61,2941975 HVN,20080902,3.75,3.84,3.64,3.70,4507188 HVN,20080901,3.63,3.76,3.59,3.72,5879571 HVN,20080829,3.71,3.77,3.42,3.71,9455705 HVN,20080828,3.68,3.73,3.55,3.65,3374139 HVN,20080827,3.70,3.70,3.58,3.64,2383181 HVN,20080826,3.68,3.73,3.56,3.57,1697349 HVN,20080825,3.61,3.69,3.51,3.68,2009440 HVN,20080822,3.38,3.50,3.38,3.46,2212145 HVN,20080821,3.46,3.46,3.38,3.40,2410611 HVN,20080820,3.44,3.53,3.43,3.46,2009952 HVN,20080819,3.46,3.48,3.39,3.46,2235336 HVN,20080818,3.43,3.54,3.41,3.51,1344890 HVN,20080815,3.48,3.54,3.42,3.46,2069136 HVN,20080814,3.36,3.56,3.35,3.54,2850463 HVN,20080813,3.49,3.51,3.38,3.41,2290811 HVN,20080812,3.52,3.57,3.47,3.50,2680059 HVN,20080811,3.46,3.56,3.45,3.56,4747434 HVN,20080808,3.39,3.41,3.32,3.35,3979943 HVN,20080807,3.43,3.49,3.37,3.42,5990339 HVN,20080806,3.35,3.49,3.31,3.43,3780072 HVN,20090908,3.91,4.01,3.88,3.97,4219281 HVN,20161202,4.80,4.88,4.79,4.86,3799367 HVN,20161201,4.80,4.80,4.715,4.77,3572874 HVN,20090909,3.97,4.03,3.89,3.91,5044041 HVN,20090910,3.95,4.14,3.92,4.06,4131299 HVN,20090911,4.02,4.18,3.95,4.01,3679248 HVN,20090914,4.04,4.14,4.02,4.09,5605183 HVN,20090915,4.16,4.44,4.10,4.35,11369855 HVN,20090916,4.45,4.51,4.30,4.33,6701009 HVN,20090917,4.33,4.37,4.25,4.37,8832395 HVN,20090918,4.32,4.32,4.18,4.31,7624779 HVN,20090921,4.28,4.28,4.20,4.24,3039933 HVN,20090922,4.20,4.26,4.12,4.15,7321212 HVN,20090923,4.12,4.22,4.12,4.19,4776176 HVN,20090924,4.17,4.19,4.14,4.17,1592438 HVN,20090925,4.18,4.35,4.17,4.33,3883187 HVN,20090928,4.35,4.38,4.18,4.19,9555586 HVN,20090929,4.25,4.35,4.24,4.27,4938927 HVN,20090930,4.25,4.34,4.23,4.30,2540759 HVN,20091001,4.30,4.33,4.13,4.18,2973395 HVN,20091002,4.18,4.43,4.14,4.38,6536315 HVN,20091005,4.38,4.42,4.24,4.24,1385266 HVN,20091006,4.26,4.34,4.08,4.13,3373438 HVN,20091007,4.24,4.29,4.18,4.26,2292349 HVN,20091008,4.24,4.48,4.21,4.46,3847353 HVN,20091009,4.50,4.59,4.34,4.40,4678645 HVN,20091012,4.44,4.50,4.37,4.39,1645549 HVN,20091013,4.49,4.58,4.45,4.54,3604719 HVN,20091014,4.55,4.78,4.53,4.64,3066434 HVN,20091015,4.80,4.85,4.73,4.76,3452344 HVN,20091016,4.73,4.80,4.21,4.44,12733659 HVN,20091019,4.38,4.44,4.31,4.39,4221834 HVN,20091020,4.43,4.44,4.30,4.33,3389189 HVN,20091021,4.34,4.37,4.27,4.28,1904182 HVN,20091022,4.30,4.30,4.16,4.17,4030987 HVN,20091023,4.22,4.24,4.09,4.11,6405003 HVN,20091026,4.09,4.23,4.05,4.20,2790392 HVN,20091027,4.18,4.25,4.11,4.21,2679112 HVN,20091028,4.23,4.28,4.13,4.13,1859858 HVN,20091029,4.06,4.09,4.01,4.02,4662053 HVN,20091030,4.10,4.14,3.99,3.99,6689363 HVN,20091102,3.88,3.93,3.79,3.90,4866941 HVN,20091103,3.94,3.96,3.88,3.89,832577 HVN,20091104,3.96,4.08,3.95,3.99,3513198 HVN,20091105,3.96,4.07,3.89,4.00,3953502 HVN,20091106,4.05,4.17,4.04,4.11,2847108 HVN,20091109,4.17,4.29,4.15,4.28,3067907 HVN,20091110,4.35,4.38,4.19,4.20,5078656 HVN,20091111,4.17,4.26,4.16,4.21,2496282 HVN,20091112,4.20,4.31,4.18,4.27,2530558 HVN,20091113,4.28,4.35,4.23,4.34,2418080 HVN,20091116,4.35,4.49,4.35,4.46,3220884 HVN,20091117,4.48,4.48,4.41,4.43,3594361 HVN,20091118,4.43,4.45,4.35,4.35,1939677 HVN,20091119,4.40,4.44,4.26,4.35,2406833 HVN,20091120,4.28,4.31,4.20,4.24,2923566 HVN,20091123,4.35,4.54,4.35,4.46,4649387 HVN,20091124,4.60,4.63,4.43,4.49,3695435 HVN,20091125,4.51,4.54,4.42,4.50,4057703 HVN,20091126,4.49,4.53,4.36,4.39,1464843 HVN,20091127,4.27,4.32,4.19,4.22,3264173 HVN,20091130,4.25,4.34,4.25,4.30,2077809 HVN,20091201,4.32,4.40,4.31,4.36,2528791 HVN,20091202,4.40,4.46,4.36,4.42,2901649 HVN,20091203,4.43,4.54,4.41,4.47,1752445 HVN,20091204,4.38,4.43,4.26,4.30,3276934 HVN,20091207,4.33,4.37,4.25,4.30,1425191 HVN,20091208,4.28,4.34,4.21,4.23,1880841 HVN,20091209,4.14,4.17,4.06,4.12,4080863 HVN,20091210,4.16,4.16,4.00,4.06,4447582 HVN,20091211,4.12,4.23,4.12,4.20,2866533 HVN,20091214,4.23,4.26,4.15,4.19,1536141 HVN,20091215,4.23,4.28,4.20,4.26,2686476 HVN,20091216,4.26,4.28,4.21,4.23,2546124 HVN,20091217,4.25,4.27,4.21,4.24,5129567 HVN,20091218,4.16,4.24,4.14,4.21,2490718 HVN,20091221,4.26,4.26,4.17,4.20,3250474 HVN,20091222,4.22,4.25,4.15,4.18,4942465 HVN,20091223,4.19,4.21,4.17,4.21,1639886 HVN,20091224,4.22,4.22,4.16,4.21,470921 HVN,20091229,4.18,4.19,4.14,4.15,1597722 HVN,20091230,4.17,4.18,4.13,4.18,835067 HVN,20091231,4.20,4.23,4.18,4.22,760536 HVN,20100104,4.17,4.19,4.07,4.08,3375944 HVN,20100105,4.12,4.12,3.95,3.96,5099984 HVN,20100106,3.93,3.95,3.77,3.81,8132268 HVN,20100107,3.83,3.97,3.83,3.95,10262704 HVN,20100108,3.99,4.02,3.86,3.88,4397746 HVN,20100111,3.87,3.88,3.82,3.86,5317104 HVN,20100112,3.83,3.87,3.79,3.83,3549977 HVN,20100113,3.85,3.94,3.83,3.93,4815901 HVN,20100114,3.93,3.96,3.87,3.87,3964675 HVN,20100115,3.87,3.88,3.81,3.83,2519303 HVN,20100118,3.81,3.83,3.75,3.76,4221382 HVN,20100119,3.76,3.90,3.72,3.87,7618980 HVN,20100120,3.93,3.95,3.89,3.92,4674400 HVN,20100121,3.89,3.94,3.87,3.92,2931865 HVN,20100122,3.84,3.84,3.78,3.80,4068203 HVN,20100125,3.74,3.75,3.73,3.74,3370281 HVN,20100127,3.72,3.74,3.64,3.70,4687920 HVN,20100128,3.72,3.83,3.71,3.83,5292894 HVN,20100129,3.72,3.74,3.66,3.68,4025773 HVN,20100201,3.64,3.74,3.63,3.71,2109883 HVN,20100202,3.75,3.78,3.69,3.75,2835832 HVN,20100203,3.76,3.79,3.75,3.78,3200831 HVN,20100204,3.76,3.80,3.71,3.72,3067206 HVN,20100205,3.62,3.68,3.59,3.62,3264610 HVN,20100208,3.65,3.71,3.65,3.69,2751914 HVN,20100209,3.65,3.71,3.65,3.71,1909375 HVN,20100210,3.71,3.77,3.70,3.75,2851706 HVN,20100211,3.73,3.79,3.70,3.79,1601804 HVN,20100212,3.82,3.82,3.70,3.74,1927897 HVN,20100215,3.72,3.76,3.70,3.75,855328 HVN,20100216,3.76,3.80,3.73,3.75,1052502 HVN,20100217,3.77,3.80,3.75,3.79,1494512 HVN,20100218,3.81,3.81,3.75,3.79,1134487 HVN,20100219,3.80,3.80,3.71,3.71,1744321 HVN,20100222,3.74,3.75,3.69,3.71,2328177 HVN,20100223,3.71,3.76,3.71,3.71,2873860 HVN,20100224,3.68,3.74,3.66,3.71,2185072 HVN,20100225,3.74,3.81,3.73,3.77,2388982 HVN,20100226,3.75,3.92,3.72,3.83,5968680 HVN,20100301,3.86,3.86,3.77,3.79,2108243 HVN,20100302,3.82,3.83,3.79,3.81,1983306 HVN,20100303,3.83,3.90,3.80,3.88,2302268 HVN,20100304,3.90,4.02,3.89,4.01,3581178 HVN,20100305,4.01,4.04,3.96,4.01,2286330 HVN,20100308,4.03,4.05,3.93,3.95,2840474 HVN,20100309,3.96,4.00,3.94,3.97,3441290 HVN,20100310,4.00,4.00,3.88,3.92,2346305 HVN,20100311,3.93,3.95,3.92,3.93,1902667 HVN,20100312,3.91,3.95,3.85,3.87,2292271 HVN,20100315,3.85,3.89,3.80,3.81,2610440 HVN,20100316,3.80,3.82,3.75,3.77,6713761 HVN,20100317,3.79,3.81,3.68,3.74,6356750 HVN,20100318,3.75,3.75,3.67,3.68,4850477 HVN,20100319,3.68,3.70,3.66,3.67,4253704 HVN,20100322,3.67,3.71,3.66,3.67,2511500 HVN,20100323,3.68,3.70,3.60,3.62,9131806 HVN,20100324,3.65,3.65,3.58,3.60,6690517 HVN,20100325,3.60,3.65,3.58,3.64,6710382 HVN,20100326,3.64,3.68,3.63,3.66,7652203 HVN,20100329,3.66,3.68,3.65,3.65,3584641 HVN,20100330,3.66,3.67,3.65,3.66,6443758 HVN,20100331,3.66,3.67,3.61,3.62,6846355 HVN,20100401,3.63,3.66,3.62,3.65,5492147 HVN,20100406,3.68,3.70,3.67,3.69,3965275 HVN,20100407,3.72,3.72,3.68,3.69,3883114 HVN,20100408,3.69,3.72,3.68,3.68,2550219 HVN,20100409,3.70,3.74,3.69,3.70,6899105 HVN,20100412,3.64,3.65,3.62,3.64,2082536 HVN,20100413,3.63,3.64,3.57,3.58,7984068 HVN,20100414,3.58,3.61,3.57,3.59,5976176 HVN,20100415,3.62,3.63,3.58,3.58,6611902 HVN,20100416,3.59,3.61,3.58,3.59,1301318 HVN,20100419,3.57,3.58,3.54,3.57,4437077 HVN,20100420,3.58,3.59,3.37,3.38,16297790 HVN,20100421,3.45,3.50,3.43,3.45,9501455 HVN,20100422,3.50,3.51,3.46,3.47,4164845 HVN,20100423,3.48,3.53,3.47,3.51,4569545 HVN,20100427,3.53,3.56,3.50,3.55,3019099 HVN,20100428,3.45,3.48,3.43,3.45,5772222 HVN,20100429,3.45,3.47,3.41,3.45,5453847 HVN,20100430,3.47,3.47,3.41,3.41,10433563 HVN,20100503,3.41,3.47,3.40,3.43,6673952 HVN,20100504,3.46,3.48,3.43,3.43,1791881 HVN,20100505,3.40,3.41,3.34,3.35,3646232 HVN,20100506,3.30,3.33,3.26,3.31,5493130 HVN,20100507,3.24,3.37,3.22,3.28,7933010 HVN,20100510,3.28,3.32,3.24,3.29,4109470 HVN,20100511,3.33,3.34,3.28,3.29,4539948 HVN,20100512,3.30,3.35,3.28,3.35,5625958 HVN,20100513,3.38,3.46,3.35,3.46,9536963 HVN,20100514,3.44,3.50,3.40,3.48,4699119 HVN,20100517,3.43,3.45,3.40,3.40,4451993 HVN,20100518,3.45,3.46,3.37,3.41,4827217 HVN,20100519,3.34,3.42,3.31,3.38,5064999 HVN,20100520,3.38,3.42,3.33,3.35,3484491 HVN,20100521,3.26,3.37,3.26,3.33,4302793 HVN,20100524,3.35,3.42,3.29,3.42,3427078 HVN,20100525,3.37,3.40,3.34,3.36,2748515 HVN,20100526,3.38,3.41,3.30,3.30,3519239 HVN,20100527,3.31,3.36,3.27,3.34,3972191 HVN,20100528,3.37,3.45,3.36,3.45,5644706 HVN,20100531,3.43,3.47,3.41,3.44,2689371 HVN,20100601,3.41,3.44,3.37,3.41,1842544 HVN,20100602,3.41,3.44,3.35,3.38,2579098 HVN,20100603,3.42,3.43,3.38,3.42,936107 HVN,20100604,3.42,3.42,3.38,3.42,1411216 HVN,20100607,3.32,3.32,3.27,3.31,2232481 HVN,20100608,3.30,3.37,3.30,3.32,2142317 HVN,20100609,3.30,3.35,3.30,3.33,1489880 HVN,20100610,3.33,3.48,3.32,3.42,3920801 HVN,20100611,3.46,3.46,3.38,3.42,3612710 HVN,20100615,3.42,3.47,3.41,3.45,2104637 HVN,20100616,3.47,3.50,3.46,3.48,2673669 HVN,20100617,3.46,3.49,3.46,3.47,1950533 HVN,20100618,3.49,3.54,3.45,3.48,2762072 HVN,20100621,3.52,3.56,3.48,3.55,2301751 HVN,20100622,3.52,3.55,3.45,3.45,1890617 HVN,20100623,3.42,3.45,3.41,3.43,942632 HVN,20100624,3.44,3.46,3.41,3.43,769505 HVN,20100625,3.40,3.48,3.39,3.44,2016874 HVN,20100628,3.43,3.44,3.33,3.38,1861157 HVN,20100629,3.37,3.42,3.36,3.37,2246924 HVN,20100630,3.31,3.35,3.29,3.31,2590090 HVN,20100701,3.30,3.41,3.28,3.40,4691403 HVN,20100702,3.40,3.44,3.37,3.43,1399425 HVN,20100705,3.47,3.50,3.46,3.47,2148751 HVN,20100706,3.44,3.48,3.43,3.48,1067273 HVN,20100707,3.45,3.47,3.42,3.45,1717219 HVN,20100708,3.55,3.65,3.51,3.65,4563642 HVN,20100709,3.64,3.68,3.58,3.64,3020799 HVN,20100712,3.65,3.68,3.62,3.65,1399139 HVN,20100713,3.67,3.67,3.62,3.64,1065666 HVN,20100714,3.68,3.68,3.62,3.66,1534696 HVN,20100715,3.67,3.67,3.61,3.65,1161110 HVN,20100716,3.65,3.65,3.59,3.62,1356460 HVN,20100719,3.57,3.59,3.54,3.55,1186873 HVN,20100720,3.54,3.66,3.54,3.65,2304462 HVN,20100721,3.67,3.70,3.61,3.63,2285667 HVN,20100722,3.63,3.66,3.60,3.62,1991564 HVN,20100723,3.67,3.68,3.63,3.65,1977035 HVN,20100726,3.68,3.69,3.51,3.54,2887187 HVN,20100727,3.50,3.58,3.45,3.55,4081895 HVN,20100728,3.52,3.58,3.50,3.57,2965679 HVN,20100729,3.57,3.65,3.55,3.59,1958611 HVN,20100730,3.56,3.57,3.48,3.50,2052599 HVN,20100802,3.50,3.53,3.48,3.50,1816515 HVN,20100803,3.52,3.55,3.50,3.52,1641637 HVN,20100804,3.52,3.54,3.45,3.47,1417658 HVN,20100805,3.49,3.50,3.43,3.45,1936673 HVN,20100806,3.46,3.48,3.42,3.45,1945388 HVN,20100809,3.42,3.46,3.41,3.45,1714912 HVN,20100810,3.47,3.54,3.46,3.52,2683159 HVN,20100811,3.54,3.54,3.45,3.48,1913093 HVN,20100812,3.44,3.48,3.39,3.44,2046817 HVN,20100813,3.42,3.50,3.42,3.50,4628504 HVN,20100816,3.46,3.53,3.44,3.52,1837610 HVN,20100817,3.49,3.54,3.49,3.54,1305394 HVN,20100818,3.56,3.61,3.56,3.60,2252945 HVN,20100819,3.58,3.61,3.55,3.61,1631377 HVN,20100820,3.56,3.60,3.54,3.57,2678651 HVN,20100823,3.55,3.59,3.54,3.58,2244467 HVN,20100824,3.58,3.62,3.57,3.58,2125218 HVN,20100825,3.54,3.55,3.46,3.46,3581400 HVN,20100826,3.47,3.56,3.46,3.54,3941341 HVN,20100827,3.57,3.58,3.45,3.53,3412288 HVN,20100830,3.55,3.58,3.51,3.53,2143078 HVN,20100831,3.50,3.53,3.43,3.45,2471617 HVN,20100901,3.47,3.50,3.45,3.49,1982145 HVN,20100902,3.51,3.52,3.47,3.48,2798881 HVN,20100903,3.50,3.59,3.49,3.57,2580396 HVN,20100906,3.59,3.66,3.58,3.63,2776336 HVN,20100907,3.64,3.68,3.62,3.64,1579996 HVN,20100908,3.61,3.62,3.57,3.61,1627988 HVN,20100909,3.63,3.67,3.61,3.66,1968910 HVN,20100910,3.67,3.77,3.66,3.76,3519719 HVN,20100913,3.77,3.80,3.73,3.78,3876648 HVN,20100914,3.78,3.79,3.75,3.78,3673397 HVN,20100915,3.78,3.82,3.77,3.80,1723898 HVN,20100916,3.86,3.89,3.84,3.85,5205499 HVN,20100917,3.86,3.95,3.84,3.94,2812689 HVN,20100920,3.93,3.93,3.84,3.88,2029287 HVN,20100921,3.90,3.93,3.87,3.87,1290703 HVN,20100922,3.87,3.91,3.83,3.88,2349249 HVN,20100923,3.86,3.90,3.82,3.88,1458540 HVN,20100924,3.86,3.86,3.77,3.80,3628459 HVN,20100927,3.86,3.87,3.82,3.86,1609527 HVN,20100928,3.86,3.86,3.80,3.82,1010284 HVN,20100929,3.84,3.85,3.80,3.81,2647700 HVN,20100930,3.80,3.82,3.76,3.77,2971623 HVN,20101001,3.77,3.79,3.71,3.76,2098627 HVN,20101004,3.78,3.81,3.77,3.80,668133 HVN,20101005,3.78,3.80,3.68,3.80,1511297 HVN,20101006,3.84,3.85,3.80,3.85,2136349 HVN,20101007,3.82,3.89,3.80,3.86,1819753 HVN,20101008,3.81,3.81,3.70,3.72,3910220 HVN,20101011,3.73,3.76,3.68,3.68,2920700 HVN,20101012,3.69,3.72,3.57,3.59,2726249 HVN,20101013,3.59,3.59,3.47,3.51,5737328 HVN,20101014,3.55,3.57,3.45,3.47,4407363 HVN,20101015,3.49,3.51,3.45,3.47,2786965 HVN,20101018,3.46,3.47,3.40,3.41,1855439 HVN,20101019,3.40,3.46,3.39,3.41,3242628 HVN,20101020,3.40,3.47,3.39,3.46,1934292 HVN,20101021,3.49,3.49,3.39,3.39,2811843 HVN,20101022,3.41,3.41,3.35,3.36,2565744 HVN,20101025,3.38,3.42,3.35,3.39,2262010 HVN,20101026,3.39,3.44,3.39,3.43,1463386 HVN,20101027,3.43,3.46,3.41,3.43,2652769 HVN,20101028,3.42,3.43,3.34,3.38,5903860 HVN,20101029,3.31,3.33,3.29,3.33,5882010 HVN,20101101,3.33,3.33,3.30,3.32,1969921 HVN,20101102,3.30,3.32,3.23,3.24,3524418 HVN,20101103,3.20,3.24,3.15,3.17,4677275 HVN,20101104,3.18,3.19,3.11,3.14,6408033 HVN,20101105,3.15,3.17,3.09,3.12,5342499 HVN,20101108,3.14,3.17,3.12,3.12,2488260 HVN,20101109,3.11,3.12,3.04,3.07,13282502 HVN,20101110,3.07,3.11,3.06,3.07,4461349 HVN,20101111,3.09,3.13,3.08,3.10,4969883 HVN,20101112,3.13,3.16,3.11,3.12,4445360 HVN,20101115,3.11,3.16,3.08,3.12,3137405 HVN,20101116,3.12,3.19,3.12,3.18,4357547 HVN,20101117,3.15,3.16,3.12,3.12,3340988 HVN,20101118,3.12,3.16,3.10,3.13,2959254 HVN,20101119,3.14,3.17,3.11,3.13,1577399 HVN,20101122,3.15,3.15,3.10,3.11,2923816 HVN,20101123,3.11,3.12,3.03,3.04,4413804 HVN,20101124,3.01,3.02,2.98,3.01,5688390 HVN,20101125,3.03,3.03,2.97,2.98,8374778 HVN,20101126,2.99,3.00,2.96,2.99,2566996 HVN,20101129,2.97,3.00,2.92,2.99,2545203 HVN,20101130,2.99,3.00,2.97,2.99,2465852 HVN,20101201,2.93,2.99,2.92,2.98,8224059 HVN,20101202,3.01,3.04,2.99,3.02,7990123 HVN,20101203,3.05,3.05,3.01,3.02,2969919 HVN,20101206,3.04,3.04,3.02,3.03,3775930 HVN,20101207,3.02,3.03,2.99,3.02,5006942 HVN,20101208,3.00,3.01,2.98,2.98,2455151 HVN,20101209,2.97,3.00,2.93,2.96,5214598 HVN,20101210,2.96,3.00,2.95,2.96,9590997 HVN,20101213,2.99,3.00,2.97,2.98,3276737 HVN,20101214,3.00,3.00,2.96,2.99,1103033 HVN,20101215,3.00,3.02,2.99,3.02,2637372 HVN,20101216,3.00,3.06,2.99,3.01,5424078 HVN,20101217,3.02,3.03,3.00,3.01,6813671 HVN,20101220,3.01,3.03,3.00,3.01,1748719 HVN,20101221,3.03,3.03,2.99,3.00,1911828 HVN,20101222,3.00,3.00,2.96,2.98,2427690 HVN,20101223,2.99,2.99,2.97,2.99,1363460 HVN,20101224,2.99,3.00,2.98,2.98,921282 HVN,20101229,2.98,2.98,2.95,2.95,1176705 HVN,20101230,2.96,2.97,2.94,2.95,1023943 HVN,20101231,2.94,2.95,2.93,2.94,1322446 HVN,20110104,2.94,2.96,2.90,2.92,1351370 HVN,20110105,2.91,2.93,2.87,2.90,4175020 HVN,20110106,2.91,2.91,2.87,2.90,2652812 HVN,20110107,2.90,2.91,2.87,2.88,1646609 HVN,20110110,2.89,2.91,2.88,2.90,4357146 HVN,20110111,2.90,2.92,2.87,2.92,5754921 HVN,20110112,2.93,2.98,2.93,2.95,6559269 HVN,20110113,2.98,3.06,2.96,3.04,9004867 HVN,20110114,3.07,3.09,3.02,3.07,6570231 HVN,20110117,3.07,3.09,3.05,3.07,5012017 HVN,20110118,3.07,3.11,3.07,3.11,4270045 HVN,20110119,3.13,3.24,3.12,3.22,9436590 HVN,20110120,3.22,3.22,3.14,3.14,3553953 HVN,20110121,3.14,3.19,3.08,3.15,3308892 HVN,20110124,3.15,3.16,3.10,3.14,3782447 HVN,20110125,3.13,3.17,3.11,3.13,4125422 HVN,20110127,3.13,3.13,3.03,3.06,5181968 HVN,20110128,3.06,3.08,3.00,3.02,4801612 HVN,20110131,3.00,3.03,2.97,3.01,3175953 HVN,20110201,3.01,3.03,3.00,3.01,2582476 HVN,20110202,3.05,3.06,3.02,3.02,3144379 HVN,20110203,3.01,3.03,2.98,3.01,4873710 HVN,20110204,3.01,3.05,3.01,3.04,3355706 HVN,20110207,2.98,2.99,2.93,2.93,9674443 HVN,20110208,2.96,2.96,2.92,2.93,4156220 HVN,20110209,2.95,2.95,2.91,2.93,5389140 HVN,20110210,2.92,2.99,2.91,2.97,3818709 HVN,20110211,2.96,3.04,2.92,2.92,12045070 HVN,20110214,2.96,2.99,2.93,2.96,5047815 HVN,20110215,2.94,2.96,2.92,2.94,6857688 HVN,20110216,2.92,2.96,2.92,2.95,3518513 HVN,20110217,2.95,2.96,2.93,2.94,3822850 HVN,20110218,2.96,3.04,2.95,3.03,4908737 HVN,20110221,3.03,3.03,2.99,3.00,2211397 HVN,20110222,2.99,3.01,2.97,2.98,1668692 HVN,20110223,2.98,3.02,2.96,3.00,5696924 HVN,20110224,3.00,3.04,2.99,3.02,4960712 HVN,20110225,3.04,3.05,2.98,3.04,7474573 HVN,20110228,3.05,3.07,3.00,3.04,2177791 HVN,20110301,3.06,3.08,3.03,3.03,2702366 HVN,20110302,3.00,3.02,3.00,3.01,2357142 HVN,20110303,3.00,3.03,3.00,3.02,1901088 HVN,20110304,3.03,3.04,3.02,3.04,1996896 HVN,20110307,3.02,3.03,2.99,3.02,3264304 HVN,20110308,3.01,3.02,2.98,2.99,3580403 HVN,20110309,3.00,3.02,2.96,2.99,3507825 HVN,20110310,2.99,2.99,2.95,2.96,1634695 HVN,20110311,2.94,2.96,2.92,2.93,3026052 HVN,20110314,2.92,2.94,2.87,2.93,2687074 HVN,20110315,2.95,2.95,2.84,2.86,2722199 HVN,20110316,2.85,2.92,2.83,2.86,3550765 HVN,20110317,2.82,2.87,2.75,2.85,5892623 HVN,20110318,2.88,2.93,2.86,2.92,2520242 HVN,20110321,2.90,2.92,2.87,2.88,2068752 HVN,20110322,2.88,2.91,2.86,2.89,2085570 HVN,20110323,2.87,2.93,2.86,2.92,1831461 HVN,20110324,2.93,2.97,2.92,2.96,2982316 HVN,20110325,2.93,2.98,2.92,2.97,2905764 HVN,20110328,2.97,2.99,2.94,2.97,1591045 HVN,20110329,2.97,3.02,2.97,3.00,3451156 HVN,20110330,3.00,3.00,2.97,2.99,4661935 HVN,20110331,2.96,3.02,2.96,3.00,3425391 HVN,20110401,3.02,3.02,2.98,2.99,2202665 HVN,20110404,3.03,3.07,3.01,3.04,2762524 HVN,20110405,3.03,3.05,3.01,3.03,2344406 HVN,20110406,3.04,3.04,3.00,3.02,1589319 HVN,20110408,3.00,3.00,2.95,2.98,3540363 HVN,20110411,2.92,2.92,2.86,2.90,2505417 HVN,20110412,2.89,2.89,2.83,2.85,2271816 HVN,20110413,2.86,2.91,2.85,2.89,3518182 HVN,20110414,2.87,2.89,2.83,2.87,3214287 HVN,20110415,2.86,2.88,2.83,2.85,3167149 HVN,20110418,2.84,2.87,2.84,2.85,2105489 HVN,20110419,2.83,2.85,2.82,2.83,2544729 HVN,20110420,2.83,2.85,2.83,2.85,1673585 HVN,20110421,2.88,2.88,2.78,2.82,3531583 HVN,20110427,2.79,2.82,2.76,2.79,3699515 HVN,20110428,2.79,2.80,2.71,2.73,9147455 HVN,20110429,2.71,2.71,2.65,2.68,4747045 HVN,20110502,2.67,2.71,2.65,2.69,3332613 HVN,20110503,2.69,2.69,2.63,2.69,2861576 HVN,20110504,2.69,2.70,2.67,2.67,3685735 HVN,20110505,2.69,2.69,2.63,2.64,2303558 HVN,20110506,2.63,2.66,2.63,2.64,3190321 HVN,20110509,2.65,2.69,2.63,2.66,2444318 HVN,20110510,2.69,2.70,2.65,2.65,1484964 HVN,20110511,2.68,2.70,2.63,2.68,4332913 HVN,20110512,2.66,2.68,2.64,2.66,5046221 HVN,20110513,2.66,2.67,2.64,2.65,4895632 HVN,20110516,2.62,2.64,2.59,2.60,4438899 HVN,20110517,2.61,2.62,2.56,2.56,5184294 HVN,20110518,2.55,2.57,2.51,2.51,6730930 HVN,20110519,2.50,2.55,2.46,2.54,20715108 HVN,20110520,2.54,2.57,2.49,2.50,3820673 HVN,20110523,2.50,2.51,2.44,2.45,2415476 HVN,20110524,2.46,2.46,2.41,2.41,3231195 HVN,20110525,2.41,2.48,2.38,2.45,6736276 HVN,20110526,2.46,2.51,2.46,2.50,5424816 HVN,20110527,2.51,2.53,2.49,2.51,2583610 HVN,20110530,2.51,2.53,2.46,2.51,2756035 HVN,20110531,2.53,2.53,2.50,2.51,2344324 HVN,20110601,2.52,2.53,2.51,2.51,2302173 HVN,20110602,2.48,2.50,2.46,2.48,7485492 HVN,20110603,2.48,2.53,2.47,2.50,6901566 HVN,20110606,2.49,2.51,2.47,2.48,4852175 HVN,20110607,2.47,2.51,2.46,2.50,6100440 HVN,20110608,2.52,2.55,2.46,2.47,3694562 HVN,20110609,2.45,2.51,2.41,2.48,2977813 HVN,20110610,2.48,2.51,2.48,2.50,1091569 HVN,20110614,2.46,2.49,2.41,2.49,2611678 HVN,20110615,2.49,2.49,2.44,2.46,3893277 HVN,20110616,2.47,2.47,2.43,2.43,4225735 HVN,20110617,2.45,2.47,2.43,2.46,2047908 HVN,20110620,2.46,2.50,2.45,2.45,1424904 HVN,20110621,2.45,2.48,2.43,2.45,1922633 HVN,20110622,2.45,2.49,2.45,2.46,986052 HVN,20110623,2.45,2.55,2.45,2.47,2577012 HVN,20110624,2.47,2.49,2.47,2.48,1966947 HVN,20110627,2.48,2.48,2.44,2.45,1507470 HVN,20110628,2.46,2.48,2.44,2.46,3073951 HVN,20110629,2.49,2.50,2.42,2.46,2980074 HVN,20110630,2.48,2.50,2.46,2.49,2797700 HVN,20110701,2.50,2.50,2.42,2.44,2020499 HVN,20110704,2.45,2.47,2.39,2.42,3540943 HVN,20110705,2.43,2.43,2.39,2.41,1640431 HVN,20110706,2.40,2.47,2.39,2.46,4133248 HVN,20110707,2.45,2.50,2.45,2.50,3081510 HVN,20110708,2.52,2.55,2.51,2.54,2200857 HVN,20110711,2.53,2.53,2.47,2.48,2585589 HVN,20110712,2.45,2.48,2.45,2.47,2156102 HVN,20110713,2.46,2.48,2.39,2.41,4360288 HVN,20110714,2.32,2.36,2.27,2.30,6279210 HVN,20110715,2.28,2.35,2.27,2.27,4620257 HVN,20110718,2.27,2.28,2.23,2.25,2304359 HVN,20110719,2.26,2.29,2.24,2.27,4690769 HVN,20110720,2.32,2.39,2.32,2.37,3429067 HVN,20110721,2.34,2.35,2.285,2.35,3578197 HVN,20110722,2.37,2.39,2.32,2.34,7464754 HVN,20110725,2.34,2.35,2.31,2.32,3150681 HVN,20110726,2.32,2.33,2.30,2.31,4363062 HVN,20110727,2.28,2.29,2.24,2.25,12675581 HVN,20110728,2.22,2.25,2.16,2.19,7144434 HVN,20110729,2.18,2.21,2.16,2.18,4956328 HVN,20110801,2.19,2.25,2.19,2.22,1763822 HVN,20110802,2.18,2.20,2.13,2.15,3055313 HVN,20110803,2.11,2.12,2.07,2.10,3751114 HVN,20110804,2.11,2.12,2.04,2.04,4411242 HVN,20110805,1.93,1.99,1.89,1.96,6462063 HVN,20110808,1.88,1.94,1.86,1.86,8263394 HVN,20110809,1.82,1.83,1.765,1.80,15303392 HVN,20110810,1.875,1.965,1.81,1.96,11414678 HVN,20110811,1.905,1.97,1.85,1.96,6229212 HVN,20110812,2.01,2.03,1.935,1.95,5093212 HVN,20110815,1.96,2.02,1.955,2.01,3237218 HVN,20110816,2.04,2.08,1.975,1.98,6728853 HVN,20110817,1.96,1.975,1.92,1.945,10044954 HVN,20110818,1.93,1.95,1.92,1.92,6239549 HVN,20110819,1.865,1.88,1.84,1.84,4196266 HVN,20110822,1.875,1.875,1.815,1.85,4883854 HVN,20110823,1.86,1.90,1.84,1.90,5898697 HVN,20110824,1.94,1.98,1.91,1.955,4824627 HVN,20110825,1.99,2.04,1.975,2.03,13623298 HVN,20110826,2.04,2.07,1.99,2.02,4635872 HVN,20110829,2.05,2.06,2.01,2.03,2741793 HVN,20110830,2.05,2.13,1.97,2.00,9740351 HVN,20110831,1.98,2.07,1.98,2.07,4686547 HVN,20110901,2.10,2.12,2.03,2.07,6858002 HVN,20110902,2.03,2.08,2.03,2.04,6612597 HVN,20110905,2.02,2.04,1.995,2.02,2606984 HVN,20110906,2.00,2.03,1.99,1.995,2965017 HVN,20110907,2.02,2.06,2.00,2.06,2210325 HVN,20110908,2.09,2.12,2.07,2.12,3098711 HVN,20110909,2.09,2.18,2.09,2.16,3564968 HVN,20110912,2.10,2.12,2.07,2.07,3448664 HVN,20110913,2.09,2.11,2.06,2.09,1633200 HVN,20110914,2.09,2.12,2.03,2.05,2553331 HVN,20110915,2.10,2.10,2.02,2.04,4435591 HVN,20110916,2.08,2.08,2.03,2.05,3994922 HVN,20110919,2.03,2.05,2.00,2.00,2749178 HVN,20110920,2.01,2.01,1.975,1.98,1390101 HVN,20110921,2.01,2.05,1.995,2.05,1798783 HVN,20110922,2.00,2.03,2.00,2.01,2056165 HVN,20110923,1.99,2.02,1.975,2.00,1582040 HVN,20110926,2.03,2.03,1.99,1.99,2166336 HVN,20110927,2.03,2.07,2.01,2.07,2533773 HVN,20110928,2.09,2.14,2.07,2.14,2423860 HVN,20110929,2.11,2.16,2.10,2.15,2204733 HVN,20110930,2.15,2.19,2.11,2.16,4334881 HVN,20111003,2.12,2.14,2.10,2.12,1526390 HVN,20111004,2.08,2.14,2.07,2.14,3168295 HVN,20111005,2.16,2.20,2.14,2.18,3187217 HVN,20111006,2.22,2.26,2.21,2.22,4807911 HVN,20111007,2.23,2.30,2.23,2.26,4371780 HVN,20111010,2.26,2.27,2.23,2.26,2554316 HVN,20111011,2.27,2.28,2.25,2.26,1412412 HVN,20111012,2.25,2.265,2.23,2.26,5421657 HVN,20111013,2.27,2.27,2.23,2.24,3723559 HVN,20111014,2.24,2.25,2.21,2.21,2299676 HVN,20111017,2.23,2.26,2.22,2.25,3126663 HVN,20111018,2.20,2.21,2.17,2.17,2407400 HVN,20111019,2.19,2.23,2.15,2.21,1789235 HVN,20111020,2.21,2.22,2.20,2.21,2294328 HVN,20111021,2.23,2.24,2.20,2.21,1257017 HVN,20111024,2.24,2.30,2.22,2.30,1814317 HVN,20111025,2.30,2.32,2.25,2.28,3261512 HVN,20111026,2.24,2.27,2.225,2.23,10592360 HVN,20111027,2.25,2.265,2.24,2.26,5083107 HVN,20111028,2.22,2.22,2.16,2.16,9400391 HVN,20111031,2.15,2.18,2.14,2.17,4610331 HVN,20111101,2.06,2.11,2.00,2.09,8411907 HVN,20111102,2.06,2.07,2.01,2.04,4759313 HVN,20111103,2.04,2.05,2.02,2.04,2495287 HVN,20111104,2.08,2.08,2.03,2.04,2081689 HVN,20111107,2.03,2.05,2.02,2.05,2008508 HVN,20111108,2.07,2.12,2.06,2.12,2829556 HVN,20111109,2.13,2.19,2.11,2.19,3082687 HVN,20111110,2.11,2.16,2.10,2.15,3496639 HVN,20111111,2.16,2.21,2.15,2.21,2035044 HVN,20111114,2.24,2.25,2.16,2.17,3806849 HVN,20111115,2.17,2.19,2.16,2.16,1786170 HVN,20111116,2.16,2.19,2.16,2.17,1800382 HVN,20111117,2.17,2.175,2.14,2.16,1250683 HVN,20111118,2.12,2.14,2.08,2.08,1289644 HVN,20111121,2.07,2.11,2.04,2.07,3654152 HVN,20111122,2.07,2.08,2.02,2.05,3096401 HVN,20111123,2.04,2.05,2.01,2.02,1363862 HVN,20111124,2.02,2.035,1.99,2.02,2869470 HVN,20111125,2.01,2.02,1.985,1.985,2518821 HVN,20111128,2.02,2.06,2.01,2.03,1315237 HVN,20111129,2.05,2.065,2.02,2.05,2111822 HVN,20111130,2.05,2.10,2.04,2.10,1571546 HVN,20111201,2.14,2.16,2.09,2.13,2445871 HVN,20111202,2.14,2.19,2.135,2.17,1291858 HVN,20111205,2.18,2.20,2.16,2.16,2376392 HVN,20111206,2.18,2.19,2.14,2.15,2631838 HVN,20111207,2.17,2.20,2.12,2.15,2846979 HVN,20111208,2.16,2.16,2.10,2.11,2711330 HVN,20111209,2.10,2.115,2.07,2.09,1836878 HVN,20111212,2.12,2.13,2.09,2.09,939924 HVN,20111213,2.06,2.10,2.06,2.08,1082708 HVN,20111214,2.08,2.10,2.06,2.08,1460250 HVN,20111215,2.06,2.10,2.05,2.10,2683257 HVN,20111216,2.00,2.01,1.945,1.955,12579541 HVN,20111219,1.93,1.93,1.785,1.785,5435807 HVN,20111220,1.78,1.835,1.78,1.815,2735481 HVN,20111221,1.85,1.88,1.835,1.88,2416851 HVN,20111222,1.865,1.87,1.795,1.835,9328203 HVN,20111223,1.87,1.875,1.825,1.85,1619940 HVN,20111228,1.855,1.865,1.79,1.81,3280767 HVN,20111229,1.80,1.82,1.80,1.815,1181754 HVN,20111230,1.825,1.835,1.815,1.835,632454 HVN,20120103,1.835,1.84,1.78,1.815,3825380 HVN,20120104,1.83,1.89,1.82,1.88,2040559 HVN,20120105,1.85,1.885,1.835,1.86,3552379 HVN,20120106,1.85,1.86,1.84,1.85,1531136 HVN,20120109,1.885,1.885,1.82,1.86,2289092 HVN,20120110,1.87,1.93,1.855,1.925,3519005 HVN,20120111,1.915,1.985,1.915,1.955,3981086 HVN,20120112,1.955,1.99,1.95,1.98,4329815 HVN,20120113,1.975,1.975,1.955,1.975,2311287 HVN,20120116,1.95,2.00,1.94,1.97,3062897 HVN,20120117,1.97,1.995,1.95,1.99,3069109 HVN,20120118,1.965,1.985,1.96,1.975,1648631 HVN,20120119,1.995,2.03,1.985,2.02,3306154 HVN,20120120,2.03,2.06,2.01,2.03,1532852 HVN,20120123,2.05,2.06,2.01,2.05,2279241 HVN,20120124,2.06,2.07,2.02,2.04,1761246 HVN,20120125,2.04,2.05,2.00,2.03,1938512 HVN,20120127,2.01,2.03,2.00,2.00,1390562 HVN,20120130,2.00,2.06,2.00,2.05,1584060 HVN,20120131,2.05,2.16,2.04,2.06,5539789 HVN,20120201,2.05,2.07,2.04,2.04,1435279 HVN,20120202,2.12,2.12,2.01,2.04,3039398 HVN,20120203,2.05,2.05,2.02,2.03,2181508 HVN,20120206,2.07,2.09,2.06,2.07,1680332 HVN,20120207,2.07,2.13,2.05,2.09,4499236 HVN,20120208,2.08,2.10,2.06,2.07,8543773 HVN,20120209,2.09,2.10,2.06,2.08,5721147 HVN,20120210,2.06,2.08,2.04,2.06,1410482 HVN,20120213,2.08,2.10,2.07,2.07,1075861 HVN,20120214,2.06,2.07,1.97,1.98,8072079 HVN,20120215,1.98,1.99,1.945,1.97,2922157 HVN,20120216,1.97,2.01,1.95,1.975,2437655 HVN,20120217,1.97,2.03,1.97,2.01,1148272 HVN,20120220,2.04,2.06,2.02,2.06,2417449 HVN,20120221,2.06,2.12,2.06,2.12,4233112 HVN,20120222,2.11,2.16,2.10,2.14,3514947 HVN,20120223,2.14,2.15,2.11,2.11,1196073 HVN,20120224,2.14,2.16,2.13,2.15,2282934 HVN,20120227,2.15,2.19,2.13,2.15,2687725 HVN,20120228,2.17,2.19,2.14,2.16,1631172 HVN,20120229,2.17,2.22,1.975,2.07,9774755 HVN,20120301,2.01,2.04,1.995,2.02,7722150 HVN,20120302,2.02,2.03,1.97,1.98,2876994 HVN,20120305,1.965,1.995,1.965,1.98,1295463 HVN,20120306,1.975,1.98,1.95,1.96,2334943 HVN,20120307,1.95,1.955,1.905,1.92,2197334 HVN,20120308,1.925,1.955,1.905,1.95,3318241 HVN,20120309,1.935,1.945,1.915,1.94,1843514 HVN,20120312,1.92,1.945,1.91,1.92,3018815 HVN,20120313,1.94,1.94,1.902,1.91,4526778 HVN,20120314,1.92,1.962,1.915,1.925,5238778 HVN,20120315,1.935,1.95,1.91,1.94,4497967 HVN,20120316,1.94,1.95,1.92,1.95,2741024 HVN,20120319,1.95,1.96,1.935,1.95,2854533 HVN,20120320,1.94,1.94,1.92,1.925,2906836 HVN,20120321,1.905,1.925,1.90,1.905,2372654 HVN,20120322,1.895,1.93,1.88,1.93,3341591 HVN,20120323,1.90,1.95,1.90,1.945,1643814 HVN,20120326,1.94,1.955,1.93,1.93,1398038 HVN,20120327,1.95,1.995,1.935,1.975,4614166 HVN,20120328,1.97,2.06,1.97,2.00,3553914 HVN,20120329,2.02,2.04,2.01,2.01,1677267 HVN,20120330,2.03,2.04,2.00,2.01,4058322 HVN,20120402,2.04,2.04,1.965,1.98,7266166 HVN,20120403,1.99,2.01,1.97,1.97,2467883 HVN,20120404,1.975,1.99,1.95,1.95,2124821 HVN,20120405,1.87,1.885,1.855,1.855,4485672 HVN,20120410,1.85,1.875,1.85,1.85,5303867 HVN,20120411,1.855,1.885,1.85,1.87,1786024 HVN,20120412,1.88,1.915,1.87,1.915,2881728 HVN,20120413,1.94,1.95,1.92,1.935,1820871 HVN,20120416,1.92,1.93,1.91,1.92,1442284 HVN,20120417,1.92,1.95,1.92,1.945,1489662 HVN,20120418,1.96,1.98,1.952,1.98,3002564 HVN,20120419,1.99,2.01,1.97,2.00,2710467 HVN,20120420,2.01,2.01,1.975,1.995,1587102 HVN,20120423,1.985,2.01,1.98,1.995,2546147 HVN,20120424,1.995,2.04,1.99,2.03,4770682 HVN,20120426,2.05,2.07,2.03,2.07,3288729 HVN,20120427,2.00,2.02,1.98,2.02,3542627 HVN,20120430,2.02,2.03,1.99,2.02,2272476 HVN,20120501,2.00,2.07,2.00,2.05,2500894 HVN,20120502,2.04,2.07,2.03,2.07,2254935 HVN,20120503,2.05,2.05,1.97,2.04,7921925 HVN,20120504,2.01,2.03,2.005,2.01,6500441 HVN,20120507,1.98,1.995,1.935,1.96,6776046 HVN,20120508,1.97,2.01,1.965,1.995,2753189 HVN,20120509,1.97,2.01,1.97,2.00,5436296 HVN,20120510,2.00,2.01,1.985,2.00,2944122 HVN,20120511,1.99,2.005,1.985,1.995,2610702 HVN,20120514,2.02,2.03,2.00,2.02,1202829 HVN,20120515,2.01,2.06,2.00,2.04,3210355 HVN,20120516,2.02,2.03,1.962,1.965,2518338 HVN,20120517,1.985,1.985,1.93,1.975,2291525 HVN,20120518,1.95,1.957,1.91,1.93,5078339 HVN,20120521,1.925,1.94,1.91,1.94,2303492 HVN,20120522,1.94,1.96,1.93,1.955,2038111 HVN,20120523,1.93,1.955,1.93,1.94,1769105 HVN,20120524,1.91,1.935,1.91,1.93,1362437 HVN,20120525,1.965,1.975,1.94,1.95,1253504 HVN,20120528,1.94,1.975,1.94,1.97,1093720 HVN,20120529,1.965,2.02,1.96,2.00,1946808 HVN,20120530,1.975,2.01,1.97,2.01,923745 HVN,20120531,1.98,2.01,1.97,1.97,3182082 HVN,20120601,1.97,1.975,1.92,1.925,2597662 HVN,20120604,1.875,1.895,1.86,1.885,4950965 HVN,20120605,1.895,1.91,1.86,1.88,5697171 HVN,20120606,1.865,1.895,1.84,1.85,2995872 HVN,20120607,1.88,1.90,1.845,1.88,2593678 HVN,20120608,1.90,1.90,1.85,1.865,1838886 HVN,20120612,1.855,1.912,1.845,1.90,2119758 HVN,20120613,1.91,1.91,1.88,1.905,1807480 HVN,20120614,1.91,1.91,1.87,1.875,1708889 HVN,20120615,1.875,1.89,1.857,1.86,2325792 HVN,20120618,1.88,1.91,1.865,1.905,1795045 HVN,20120619,1.88,1.89,1.87,1.885,1540793 HVN,20120620,1.905,1.905,1.88,1.89,3364198 HVN,20120621,1.90,1.91,1.88,1.885,3540043 HVN,20120622,1.87,1.885,1.87,1.87,2279634 HVN,20120625,1.875,1.885,1.855,1.88,1668130 HVN,20120626,1.845,1.885,1.845,1.87,4617550 HVN,20120627,1.88,1.915,1.87,1.905,2429941 HVN,20120628,1.90,1.91,1.89,1.90,2937828 HVN,20120629,1.91,1.965,1.91,1.95,4270679 HVN,20120702,1.97,1.99,1.935,1.935,1144238 HVN,20120703,1.93,1.97,1.93,1.945,1108905 HVN,20120704,1.95,1.975,1.925,1.95,2358081 HVN,20120705,1.945,1.98,1.945,1.965,1067844 HVN,20120706,1.97,1.97,1.947,1.96,4157829 HVN,20120709,1.945,1.955,1.94,1.95,1357167 HVN,20120710,1.95,1.95,1.92,1.92,2281398 HVN,20120711,1.92,1.93,1.90,1.915,1932258 HVN,20120712,1.91,1.94,1.895,1.94,2024987 HVN,20120713,1.935,1.945,1.925,1.935,1105396 HVN,20120716,1.935,1.945,1.92,1.935,961682 HVN,20120717,1.93,1.97,1.93,1.95,804221 HVN,20120718,1.97,1.97,1.925,1.95,740304 HVN,20120719,1.99,2.01,1.942,2.01,1989860 HVN,20120720,2.00,2.10,1.992,2.10,2760681 HVN,20120723,2.07,2.08,2.02,2.04,1529668 HVN,20120724,2.03,2.05,2.00,2.01,1845655 HVN,20120725,1.985,1.995,1.965,1.97,4230142 HVN,20120726,1.945,1.985,1.945,1.98,3038870 HVN,20120727,1.99,1.995,1.97,1.985,3981486 HVN,20120730,1.99,2.02,1.985,1.99,1404283 HVN,20120731,1.99,2.02,1.99,2.00,1624107 HVN,20120801,2.02,2.02,1.99,2.00,1836069 HVN,20120802,1.975,2.005,1.96,2.00,3148277 HVN,20120803,1.98,1.995,1.962,1.97,1687904 HVN,20120806,2.00,2.015,1.945,1.975,1875826 HVN,20120807,1.95,1.955,1.92,1.93,3986833 HVN,20120808,1.93,1.93,1.895,1.90,8163354 HVN,20120809,1.905,1.935,1.902,1.925,4892089 HVN,20120810,1.93,1.955,1.925,1.94,1710439 HVN,20120813,1.945,1.99,1.94,1.945,972080 HVN,20120814,1.955,1.99,1.935,1.98,2237247 HVN,20120815,1.98,2.02,1.98,2.00,3630193 HVN,20120816,2.02,2.03,1.995,2.03,2936281 HVN,20120817,2.02,2.08,2.01,2.06,3912002 HVN,20120820,2.06,2.08,1.995,2.05,1138892 HVN,20120821,2.05,2.10,2.02,2.04,3090675 HVN,20120822,2.03,2.15,2.03,2.11,5348998 HVN,20120823,2.13,2.14,2.07,2.10,2226077 HVN,20120824,2.10,2.12,2.06,2.11,1613376 HVN,20120827,2.12,2.145,2.10,2.12,1527112 HVN,20120828,2.14,2.155,2.12,2.15,1820273 HVN,20120829,2.13,2.13,2.07,2.08,6457125 HVN,20120830,2.08,2.12,2.07,2.10,2664126 HVN,20120831,2.09,2.13,2.04,2.05,3129359 HVN,20120903,2.04,2.06,2.00,2.03,2301105 HVN,20120904,2.04,2.04,1.982,2.01,3340843 HVN,20120905,1.99,2.00,1.965,1.99,3968334 HVN,20120906,1.99,2.005,1.98,1.99,3850718 HVN,20120907,2.00,2.00,1.98,1.985,4305361 HVN,20120910,1.98,2.01,1.97,1.99,1789264 HVN,20120911,1.985,1.99,1.96,1.98,2481995 HVN,20120912,1.99,2.02,1.97,2.02,3266125 HVN,20120913,2.00,2.01,1.965,2.00,1761973 HVN,20120914,2.01,2.02,1.985,1.99,1261317 HVN,20120917,1.98,1.995,1.965,1.99,1695359 HVN,20120918,1.97,2.01,1.97,1.995,4098354 HVN,20120919,2.00,2.02,1.97,2.00,1392876 HVN,20120920,1.99,2.00,1.98,1.985,3108874 HVN,20120921,2.00,2.00,1.95,1.95,6472507 HVN,20120924,1.94,1.962,1.935,1.95,2004906 HVN,20120925,1.95,1.955,1.945,1.955,1340031 HVN,20120926,1.95,1.965,1.945,1.95,595959 HVN,20120927,1.96,1.97,1.945,1.945,3161999 HVN,20120928,1.94,1.955,1.94,1.94,3764287 HVN,20121001,1.93,1.945,1.91,1.92,1295296 HVN,20121002,1.92,1.955,1.915,1.94,3982920 HVN,20121003,1.95,1.99,1.95,1.98,1417135 HVN,20121004,1.985,1.99,1.96,1.965,2997851 HVN,20121005,1.96,1.97,1.96,1.965,2020039 HVN,20121008,1.96,1.995,1.96,1.99,772296 HVN,20121009,1.97,2.02,1.97,2.02,996761 HVN,20121010,1.99,2.03,1.99,2.01,3955732 HVN,20121011,1.985,2.01,1.98,2.00,1466783 HVN,20121012,2.00,2.01,1.97,1.98,1125240 HVN,20121015,1.97,1.985,1.96,1.97,1519129 HVN,20121016,1.99,1.997,1.98,1.99,1772274 HVN,20121017,2.00,2.01,1.985,2.01,681818 HVN,20121018,2.04,2.05,2.02,2.05,1469885 HVN,20121019,2.02,2.04,1.995,2.01,2295574 HVN,20121022,1.995,2.015,1.99,2.01,2149204 HVN,20121023,2.00,2.02,1.985,1.985,1417863 HVN,20121024,1.98,1.98,1.955,1.965,1172552 HVN,20121025,1.975,1.99,1.967,1.99,870162 HVN,20121026,1.985,1.995,1.97,1.975,1338413 HVN,20121029,1.935,1.95,1.92,1.92,931050 HVN,20121030,1.92,1.93,1.902,1.91,1861063 HVN,20121031,1.905,1.91,1.865,1.905,4660360 HVN,20121101,1.89,1.92,1.88,1.88,3683258 HVN,20121102,1.865,1.875,1.86,1.865,3474648 HVN,20121105,1.855,1.87,1.845,1.85,1918895 HVN,20121106,1.84,1.85,1.825,1.85,3267695 HVN,20121107,1.84,1.85,1.76,1.81,8880152 HVN,20121108,1.785,1.822,1.77,1.80,9594522 HVN,20121109,1.80,1.825,1.79,1.815,4127750 HVN,20121112,1.81,1.855,1.805,1.845,9241110 HVN,20121113,1.845,1.845,1.805,1.81,3411626 HVN,20121114,1.81,1.82,1.80,1.81,3864521 HVN,20121115,1.805,1.83,1.78,1.78,6909860 HVN,20121116,1.79,1.80,1.76,1.785,3846006 HVN,20121119,1.79,1.805,1.775,1.80,2659566 HVN,20121120,1.805,1.86,1.802,1.84,2502901 HVN,20121121,1.835,1.84,1.80,1.805,1342476 HVN,20121122,1.825,1.84,1.81,1.835,1181308 HVN,20121123,1.83,1.835,1.82,1.825,512742 HVN,20121126,1.86,1.87,1.83,1.845,2327581 HVN,20121127,1.84,1.84,1.82,1.83,3915368 HVN,20121128,1.83,1.83,1.80,1.81,1999227 HVN,20121129,1.81,1.82,1.79,1.80,4989586 HVN,20121130,1.81,1.837,1.80,1.805,2378192 HVN,20121203,1.81,1.83,1.78,1.79,4188781 HVN,20121204,1.78,1.80,1.78,1.795,2016686 HVN,20121205,1.80,1.80,1.77,1.78,3388847 HVN,20121206,1.775,1.79,1.74,1.775,2698841 HVN,20121207,1.78,1.79,1.77,1.785,5093452 HVN,20121210,1.795,1.80,1.775,1.795,1890350 HVN,20121211,1.785,1.815,1.78,1.815,3144250 HVN,20121212,1.825,1.85,1.82,1.825,2555345 HVN,20121213,1.825,1.91,1.82,1.89,5512803 HVN,20121214,1.88,1.885,1.85,1.85,2271473 HVN,20121217,1.85,1.875,1.835,1.86,1960872 HVN,20121218,1.86,1.87,1.84,1.85,3089374 HVN,20121219,1.855,1.88,1.855,1.875,1843771 HVN,20121220,1.89,1.89,1.845,1.87,3575209 HVN,20121221,1.88,1.88,1.835,1.84,5026382 HVN,20121224,1.84,1.865,1.832,1.855,635712 HVN,20121227,1.85,1.895,1.85,1.885,1496508 HVN,20121228,1.915,1.935,1.885,1.925,2236661 HVN,20121231,1.91,1.915,1.885,1.90,776275 HVN,20130102,1.925,1.932,1.88,1.93,2961372 HVN,20130103,1.915,1.93,1.885,1.93,2007148 HVN,20130104,1.905,1.935,1.905,1.925,970276 HVN,20130107,1.935,1.935,1.905,1.915,885128 HVN,20130108,1.93,1.95,1.93,1.95,1386042 HVN,20130109,1.95,1.95,1.865,1.905,2718594 HVN,20130110,1.89,1.91,1.885,1.90,1327211 HVN,20130111,1.92,1.92,1.88,1.89,1001855 HVN,20130114,1.905,1.905,1.87,1.875,1566757 HVN,20130115,1.865,1.915,1.865,1.90,2520890 HVN,20130116,1.90,1.92,1.90,1.91,1846723 HVN,20130117,1.93,1.977,1.93,1.96,4927672 HVN,20130118,1.96,1.98,1.96,1.97,2719494 HVN,20130121,1.97,1.985,1.96,1.98,989213 HVN,20130122,1.965,1.99,1.965,1.98,1732562 HVN,20130123,1.98,1.99,1.95,1.96,2190679 HVN,20130124,1.95,1.975,1.93,1.965,4654206 HVN,20130125,1.97,2.01,1.95,1.985,2151462 HVN,20130129,2.00,2.01,1.98,1.985,3615398 HVN,20130130,1.99,2.03,1.985,1.995,3433552 HVN,20130131,2.00,2.00,1.955,1.96,4454241 HVN,20130201,1.98,2.04,1.975,2.03,2447780 HVN,20130204,2.02,2.05,2.02,2.03,2570270 HVN,20130205,2.03,2.09,2.015,2.07,4239456 HVN,20130206,2.08,2.12,2.07,2.10,4856663 HVN,20130207,2.09,2.12,2.075,2.12,2624402 HVN,20130208,2.13,2.20,2.12,2.20,2701451 HVN,20130211,2.27,2.38,2.27,2.33,4802484 HVN,20130212,2.34,2.42,2.305,2.33,6321354 HVN,20130213,2.28,2.31,2.26,2.29,3688137 HVN,20130214,2.32,2.32,2.25,2.29,5015183 HVN,20130215,2.29,2.315,2.26,2.29,2342873 HVN,20130218,2.30,2.30,2.27,2.28,2529858 HVN,20130219,2.30,2.35,2.28,2.34,3397545 HVN,20130220,2.35,2.38,2.34,2.37,11821849 HVN,20130221,2.37,2.37,2.28,2.30,7593331 HVN,20130222,2.33,2.345,2.31,2.33,2793847 HVN,20130225,2.36,2.37,2.32,2.36,2048237 HVN,20130226,2.31,2.34,2.27,2.29,9505573 HVN,20130227,2.33,2.34,2.28,2.28,3388116 HVN,20130228,2.31,2.49,2.25,2.49,24319281 HVN,20130301,2.50,2.62,2.45,2.61,33644496 HVN,20130304,2.60,2.61,2.53,2.56,4829316 HVN,20130305,2.61,2.64,2.56,2.62,3914263 HVN,20130306,2.65,2.71,2.65,2.68,6825958 HVN,20130307,2.70,2.74,2.68,2.72,7227878 HVN,20130308,2.74,2.75,2.68,2.75,2944535 HVN,20130311,2.75,2.83,2.73,2.81,3314415 HVN,20130312,2.84,2.89,2.79,2.79,7363632 HVN,20130313,2.81,2.82,2.71,2.78,3413884 HVN,20130314,2.80,2.82,2.74,2.76,2389354 HVN,20130315,2.80,2.85,2.785,2.83,7963161 HVN,20130318,2.79,2.83,2.78,2.80,2416219 HVN,20130319,2.78,2.84,2.78,2.78,3860704 HVN,20130320,2.75,2.82,2.73,2.80,2593226 HVN,20130321,2.78,2.79,2.755,2.77,2495893 HVN,20130322,2.73,2.76,2.68,2.76,1610019 HVN,20130325,2.77,2.80,2.77,2.79,1619189 HVN,20130326,2.73,2.80,2.73,2.75,1318215 HVN,20130327,2.76,2.81,2.74,2.79,2385632 HVN,20130328,2.75,2.79,2.69,2.73,5394110 HVN,20130402,2.70,2.78,2.65,2.74,2666770 HVN,20130403,2.75,2.82,2.73,2.78,3615155 HVN,20130404,2.75,2.86,2.74,2.85,3264145 HVN,20130405,2.80,2.82,2.755,2.81,2103413 HVN,20130408,2.71,2.74,2.66,2.66,3770933 HVN,20130409,2.67,2.70,2.62,2.65,6858366 HVN,20130410,2.64,2.66,2.57,2.58,6290598 HVN,20130411,2.57,2.64,2.56,2.63,1740107 HVN,20130412,2.65,2.66,2.57,2.58,1285707 HVN,20130415,2.55,2.65,2.54,2.63,1800864 HVN,20130416,2.57,2.65,2.53,2.65,2266821 HVN,20130417,2.66,2.77,2.65,2.75,2781008 HVN,20130418,2.80,2.94,2.79,2.80,4577671 HVN,20130419,2.83,2.83,2.71,2.74,2155147 HVN,20130422,2.72,2.74,2.68,2.70,3095538 HVN,20130423,2.73,2.87,2.72,2.86,2135116 HVN,20130424,2.89,2.99,2.88,2.98,6009245 HVN,20130426,2.93,2.95,2.87,2.91,2882567 HVN,20130429,2.90,2.99,2.88,2.97,3274887 HVN,20130430,2.97,3.00,2.90,3.00,2906134 HVN,20130501,3.01,3.02,2.90,2.90,1970231 HVN,20130502,2.91,2.94,2.78,2.79,7342791 HVN,20130503,2.84,2.905,2.79,2.90,3350418 HVN,20130506,2.91,2.92,2.82,2.85,1379388 HVN,20130507,2.82,2.89,2.81,2.87,2733289 HVN,20130508,2.90,2.94,2.84,2.88,3261566 HVN,20130509,2.86,2.91,2.86,2.88,2540541 HVN,20130510,2.89,2.92,2.86,2.88,1135461 HVN,20130513,2.88,2.89,2.84,2.86,1010892 HVN,20130514,2.87,2.88,2.81,2.86,1421761 HVN,20130515,2.87,2.88,2.77,2.79,1869455 HVN,20130516,2.82,2.82,2.715,2.74,2201101 HVN,20130517,2.79,2.82,2.71,2.73,3368194 HVN,20130520,2.76,2.77,2.70,2.73,1249869 HVN,20130521,2.66,2.70,2.63,2.69,2627224 HVN,20130522,2.72,2.72,2.65,2.65,8737548 HVN,20130523,2.63,2.65,2.59,2.60,2782214 HVN,20130524,2.65,2.65,2.52,2.55,2919660 HVN,20130527,2.51,2.56,2.47,2.55,1313583 HVN,20130528,2.51,2.59,2.51,2.57,1549194 HVN,20130529,2.55,2.57,2.50,2.54,1591911 HVN,20130530,2.55,2.56,2.50,2.54,1508696 HVN,20130531,2.50,2.53,2.46,2.51,3081011 HVN,20130603,2.42,2.51,2.38,2.49,2458213 HVN,20130604,2.49,2.615,2.45,2.60,3198100 HVN,20130605,2.55,2.55,2.50,2.53,2217589 HVN,20130606,2.47,2.52,2.45,2.50,3018402 HVN,20130607,2.46,2.505,2.45,2.48,1835274 HVN,20130611,2.44,2.49,2.43,2.47,2416056 HVN,20130612,2.41,2.47,2.41,2.43,2358028 HVN,20130613,2.40,2.41,2.35,2.36,4474848 HVN,20130614,2.39,2.53,2.39,2.50,1793524 HVN,20130617,2.44,2.50,2.42,2.49,1826832 HVN,20130618,2.43,2.50,2.42,2.50,2201210 HVN,20130619,2.53,2.53,2.48,2.50,1725055 HVN,20130620,2.46,2.50,2.44,2.48,2040931 HVN,20130621,2.47,2.50,2.41,2.45,1459607 HVN,20130624,2.41,2.495,2.38,2.49,1536805 HVN,20130625,2.52,2.59,2.43,2.48,1981402 HVN,20130626,2.46,2.535,2.43,2.49,1904066 HVN,20130627,2.52,2.65,2.51,2.58,2333561 HVN,20130628,2.56,2.60,2.53,2.55,1834226 HVN,20130701,2.50,2.52,2.43,2.43,1558366 HVN,20130702,2.45,2.50,2.44,2.45,2717023 HVN,20130703,2.41,2.475,2.36,2.38,1606710 HVN,20130704,2.39,2.45,2.39,2.41,1060926 HVN,20130705,2.43,2.47,2.405,2.44,623987 HVN,20130708,2.40,2.46,2.40,2.44,597410 HVN,20130709,2.45,2.51,2.44,2.50,2105628 HVN,20130710,2.48,2.50,2.425,2.44,2032307 HVN,20130711,2.46,2.48,2.45,2.47,1204864 HVN,20130712,2.47,2.53,2.465,2.47,1514072 HVN,20130715,2.50,2.51,2.48,2.50,2104833 HVN,20130716,2.53,2.53,2.49,2.49,1597937 HVN,20130717,2.44,2.52,2.42,2.50,2326534 HVN,20130718,2.50,2.525,2.49,2.50,838744 HVN,20130719,2.48,2.50,2.46,2.47,1035787 HVN,20130722,2.50,2.52,2.475,2.52,716027 HVN,20130723,2.55,2.62,2.53,2.58,2112911 HVN,20130724,2.58,2.63,2.58,2.62,1565723 HVN,20130725,2.62,2.63,2.58,2.62,1601039 HVN,20130726,2.65,2.68,2.58,2.65,1172173 HVN,20130729,2.63,2.69,2.62,2.67,1165205 HVN,20130730,2.70,2.71,2.64,2.66,1682670 HVN,20130731,2.67,2.71,2.65,2.66,1756715 HVN,20130801,2.71,2.77,2.70,2.76,3660855 HVN,20130802,2.80,2.80,2.72,2.75,2117026 HVN,20130805,2.72,2.79,2.72,2.77,869479 HVN,20130806,2.80,2.81,2.74,2.77,2567760 HVN,20130807,2.72,2.74,2.68,2.69,1735990 HVN,20130808,2.67,2.81,2.65,2.81,1873694 HVN,20130809,2.81,2.83,2.77,2.80,1059181 HVN,20130812,2.80,2.84,2.79,2.84,1350788 HVN,20130813,2.82,2.86,2.81,2.84,1412361 HVN,20130814,2.87,2.885,2.85,2.86,2122933 HVN,20130815,2.82,2.86,2.79,2.85,1897900 HVN,20130816,2.81,2.86,2.785,2.81,3090672 HVN,20130819,2.84,2.84,2.79,2.81,1736956 HVN,20130820,2.78,2.81,2.78,2.80,2014051 HVN,20130821,2.80,2.82,2.78,2.81,2686734 HVN,20130822,2.76,2.87,2.76,2.86,2766913 HVN,20130823,2.89,2.96,2.87,2.92,3061136 HVN,20130826,2.94,2.97,2.895,2.93,1631192 HVN,20130827,2.91,2.92,2.87,2.90,841983 HVN,20130828,2.84,2.91,2.84,2.88,1328503 HVN,20130829,2.87,2.90,2.84,2.88,1785515 HVN,20130830,2.88,3.01,2.88,3.01,3142523 HVN,20130902,3.03,3.08,2.99,3.03,3390954 HVN,20130903,3.04,3.05,2.99,3.00,3115126 HVN,20130904,3.00,3.015,2.96,2.99,2573823 HVN,20130905,3.01,3.01,2.91,2.99,3714963 HVN,20130906,3.01,3.10,3.01,3.09,4272193 HVN,20130909,3.10,3.11,3.06,3.08,1604473 HVN,20130910,3.10,3.11,3.07,3.11,7774151 HVN,20130911,3.14,3.19,3.13,3.18,7072001 HVN,20130912,3.19,3.195,3.17,3.18,6289145 HVN,20130913,3.14,3.18,3.11,3.17,1927012 HVN,20130916,3.17,3.195,3.16,3.18,1655273 HVN,20130917,3.18,3.20,3.17,3.19,2173380 HVN,20130918,3.20,3.23,3.19,3.22,1778907 HVN,20130919,3.26,3.33,3.26,3.31,3040955 HVN,20130920,3.29,3.32,3.23,3.26,2552456 HVN,20130923,3.27,3.32,3.27,3.29,1600214 HVN,20130924,3.27,3.285,3.25,3.27,1137629 HVN,20130925,3.24,3.30,3.23,3.27,1447377 HVN,20130926,3.28,3.29,3.21,3.25,1848543 HVN,20130927,3.25,3.255,3.21,3.24,2705868 HVN,20130930,3.21,3.23,3.17,3.18,2593118 HVN,20131001,3.19,3.26,3.18,3.25,2361785 HVN,20131002,3.26,3.27,3.245,3.26,972652 HVN,20131003,3.26,3.29,3.25,3.26,909763 HVN,20131004,3.25,3.27,3.24,3.25,1197938 HVN,20131007,3.23,3.25,3.18,3.22,912305 HVN,20131008,3.18,3.23,3.12,3.19,2260633 HVN,20131009,3.16,3.21,3.14,3.16,1710339 HVN,20131010,3.16,3.16,3.13,3.14,1976586 HVN,20131011,3.17,3.18,3.13,3.13,2115802 HVN,20131014,3.15,3.16,3.115,3.14,1763883 HVN,20131015,3.16,3.18,3.13,3.16,1580824 HVN,20131016,3.14,3.205,3.13,3.20,1370936 HVN,20131017,3.19,3.215,3.16,3.18,3337107 HVN,20131018,3.18,3.23,3.17,3.20,1605700 HVN,20131021,3.23,3.24,3.22,3.22,624031 HVN,20131022,3.22,3.24,3.20,3.23,1305314 HVN,20131023,3.25,3.26,3.21,3.21,906996 HVN,20131024,3.24,3.24,3.21,3.21,734702 HVN,20131025,3.22,3.23,3.20,3.21,3475945 HVN,20131028,3.18,3.22,3.14,3.20,2699778 HVN,20131029,3.20,3.22,3.11,3.14,3789427 HVN,20131030,3.17,3.32,3.16,3.24,3175597 HVN,20131031,3.24,3.29,3.215,3.26,2106183 HVN,20131101,3.24,3.28,3.215,3.23,1767501 HVN,20131104,3.23,3.37,3.23,3.27,4056472 HVN,20131105,3.30,3.425,3.28,3.38,2431659 HVN,20131106,3.35,3.35,3.23,3.24,2053929 HVN,20131107,3.26,3.35,3.25,3.33,1472203 HVN,20131108,3.33,3.33,3.25,3.28,1107654 HVN,20131111,3.35,3.37,3.27,3.28,1062382 HVN,20131112,3.29,3.31,3.20,3.20,1297223 HVN,20131113,3.18,3.24,3.15,3.23,1668237 HVN,20131114,3.25,3.30,3.23,3.27,1529443 HVN,20131115,3.24,3.29,3.22,3.28,1114556 HVN,20131118,3.27,3.275,3.23,3.25,1489813 HVN,20131119,3.20,3.225,3.185,3.22,1548869 HVN,20131120,3.22,3.23,3.15,3.17,1373453 HVN,20131121,3.15,3.19,3.11,3.15,2000566 HVN,20131122,3.15,3.21,3.13,3.18,1729496 HVN,20131125,3.17,3.22,3.16,3.22,1251946 HVN,20131126,3.22,3.29,3.175,3.29,2577366 HVN,20131127,3.27,3.27,3.20,3.21,1060497 HVN,20131128,3.22,3.27,3.21,3.23,1386315 HVN,20131129,3.26,3.26,3.18,3.23,1225442 HVN,20131202,3.25,3.25,3.14,3.16,1137362 HVN,20131203,3.15,3.155,3.04,3.15,2416062 HVN,20131204,3.10,3.15,3.10,3.12,2472176 HVN,20131205,3.11,3.15,3.10,3.12,1438575 HVN,20131206,3.08,3.12,3.04,3.10,1260965 HVN,20131209,3.06,3.10,3.01,3.04,1074608 HVN,20131210,3.02,3.07,2.97,2.98,2021553 HVN,20131211,2.95,3.05,2.94,3.00,1399277 HVN,20131212,3.00,3.05,2.955,2.97,2798833 HVN,20131213,2.93,2.985,2.92,2.95,2116400 HVN,20131216,2.91,2.99,2.89,2.99,1754449 HVN,20131217,2.98,3.04,2.965,2.98,1183530 HVN,20131218,2.97,2.99,2.90,2.90,2395444 HVN,20131219,2.90,2.99,2.88,2.99,3113523 HVN,20131220,2.99,3.09,2.99,3.08,3148845 HVN,20131223,3.08,3.13,3.06,3.10,1111887 HVN,20131224,3.10,3.16,3.09,3.15,492602 HVN,20131227,3.18,3.22,3.14,3.14,701621 HVN,20131230,3.18,3.20,3.14,3.18,530136 HVN,20131231,3.16,3.21,3.145,3.16,586522 HVN,20140102,3.15,3.215,3.13,3.19,1191341 HVN,20140103,3.16,3.18,3.13,3.16,807056 HVN,20140106,3.19,3.22,3.16,3.20,1295544 HVN,20140107,3.19,3.225,3.18,3.22,997921 HVN,20140108,3.23,3.23,3.18,3.20,1213742 HVN,20140109,3.20,3.23,3.16,3.23,1213885 HVN,20140110,3.22,3.28,3.19,3.26,973702 HVN,20140113,3.25,3.32,3.24,3.31,1658499 HVN,20140114,3.31,3.31,3.16,3.21,2088906 HVN,20140115,3.23,3.29,3.23,3.25,1519636 HVN,20140116,3.26,3.29,3.235,3.25,1267290 HVN,20140117,3.20,3.26,3.17,3.26,2194304 HVN,20140120,3.26,3.26,3.22,3.25,1586427 HVN,20140121,3.25,3.26,3.225,3.25,1958775 HVN,20140122,3.25,3.25,3.21,3.23,1549805 HVN,20140123,3.19,3.22,3.12,3.17,1823741 HVN,20140124,3.14,3.15,3.035,3.06,2213323 HVN,20140128,2.99,3.10,2.97,2.99,3824170 HVN,20140129,3.02,3.08,3.02,3.07,2694143 HVN,20140130,3.03,3.04,2.99,3.01,2447471 HVN,20140131,3.01,3.055,2.99,3.00,4082302 HVN,20140203,2.97,3.03,2.95,2.99,2711678 HVN,20140204,2.92,2.97,2.90,2.93,2741241 HVN,20140205,2.92,2.96,2.92,2.94,4174288 HVN,20140206,2.91,3.02,2.88,2.95,2761788 HVN,20140207,2.98,3.04,2.96,3.04,1697684 HVN,20140210,3.02,3.11,3.02,3.08,917345 HVN,20140211,3.06,3.10,3.05,3.07,1985609 HVN,20140212,3.07,3.13,3.05,3.12,1860496 HVN,20140213,3.09,3.14,3.07,3.12,1733656 HVN,20140214,3.14,3.175,3.08,3.17,1656374 HVN,20140217,3.18,3.24,3.16,3.24,1626315 HVN,20140218,3.21,3.21,3.15,3.16,1893105 HVN,20140219,3.20,3.22,3.11,3.14,2265264 HVN,20140220,3.18,3.21,3.15,3.18,2277506 HVN,20140221,3.20,3.21,3.17,3.20,1721904 HVN,20140224,3.17,3.185,3.12,3.13,1437895 HVN,20140225,3.18,3.20,3.15,3.16,1657889 HVN,20140226,3.17,3.175,3.12,3.13,2451623 HVN,20140227,3.13,3.16,3.11,3.13,1813347 HVN,20140228,3.16,3.25,3.135,3.21,4821738 HVN,20140303,3.20,3.21,3.12,3.15,1915882 HVN,20140304,3.13,3.15,3.07,3.13,3409674 HVN,20140305,3.12,3.20,3.12,3.17,4188680 HVN,20140306,3.16,3.23,3.14,3.14,2964951 HVN,20140307,3.16,3.34,3.16,3.31,5752308 HVN,20140310,3.28,3.40,3.25,3.39,4707515 HVN,20140311,3.38,3.40,3.35,3.37,3583033 HVN,20140312,3.35,3.35,3.205,3.35,2752419 HVN,20140313,3.35,3.38,3.33,3.34,1274605 HVN,20140314,3.26,3.30,3.21,3.24,2487052 HVN,20140317,3.21,3.27,3.21,3.27,1060889 HVN,20140318,3.29,3.30,3.26,3.28,1340010 HVN,20140319,3.27,3.32,3.27,3.29,3938935 HVN,20140320,3.29,3.29,3.20,3.25,2804307 HVN,20140321,3.25,3.28,3.23,3.26,2131476 HVN,20140324,3.22,3.26,3.20,3.23,1253517 HVN,20140325,3.20,3.22,3.17,3.20,2121728 HVN,20140326,3.22,3.29,3.22,3.28,1373429 HVN,20140327,3.24,3.26,3.20,3.24,1623156 HVN,20140328,3.23,3.28,3.21,3.27,1377229 HVN,20140331,3.27,3.32,3.25,3.30,2355914 HVN,20140401,3.28,3.29,3.20,3.21,2807301 HVN,20140402,3.25,3.26,3.20,3.25,1368053 HVN,20140403,3.24,3.31,3.24,3.29,1362561 HVN,20140404,3.29,3.30,3.25,3.28,1859486 HVN,20140407,3.16,3.19,3.15,3.16,1139587 HVN,20140408,3.16,3.17,3.13,3.16,1790581 HVN,20140409,3.25,3.32,3.23,3.26,5466032 HVN,20140410,3.31,3.31,3.245,3.28,3470260 HVN,20140411,3.25,3.29,3.25,3.29,1961043 HVN,20140414,3.26,3.27,3.24,3.24,2160506 HVN,20140415,3.24,3.28,3.24,3.27,2595563 HVN,20140416,3.27,3.34,3.27,3.33,1124810 HVN,20140417,3.34,3.355,3.325,3.34,2483617 HVN,20140422,3.35,3.36,3.325,3.35,913023 HVN,20140423,3.36,3.36,3.32,3.35,1106598 HVN,20140424,3.35,3.37,3.33,3.35,5076668 HVN,20140428,3.33,3.36,3.31,3.33,944460 HVN,20140429,3.33,3.33,3.22,3.26,1721854 HVN,20140430,3.28,3.28,3.19,3.28,2619487 HVN,20140501,3.30,3.35,3.22,3.23,2612066 HVN,20140502,3.27,3.275,3.19,3.21,2621732 HVN,20140505,3.25,3.25,3.19,3.20,1375598 HVN,20140506,3.20,3.235,3.20,3.21,1305762 HVN,20140507,3.20,3.23,3.185,3.21,1151248 HVN,20140508,3.23,3.23,3.19,3.21,733447 HVN,20140509,3.18,3.18,3.13,3.16,1633892 HVN,20140512,3.16,3.18,3.12,3.15,1343579 HVN,20140513,3.20,3.20,3.15,3.16,1288276 HVN,20140514,3.18,3.21,3.16,3.21,654692 HVN,20140515,3.18,3.215,3.165,3.21,696482 HVN,20140516,3.18,3.21,3.17,3.20,780909 HVN,20140519,3.18,3.20,3.13,3.13,2309198 HVN,20140520,3.15,3.20,3.14,3.16,1534359 HVN,20140521,3.13,3.16,3.105,3.13,2884542 HVN,20140522,3.15,3.18,3.12,3.16,1876135 HVN,20140523,3.18,3.21,3.11,3.12,1939162 HVN,20140526,3.14,3.155,3.11,3.13,837325 HVN,20140527,3.13,3.14,3.11,3.13,1696552 HVN,20140528,3.14,3.19,3.11,3.19,2593877 HVN,20140529,3.17,3.21,3.17,3.21,1043268 HVN,20140530,3.22,3.22,3.19,3.20,2172001 HVN,20140602,3.20,3.225,3.195,3.20,1576295 HVN,20140603,3.20,3.20,3.075,3.09,2307595 HVN,20140604,3.09,3.10,3.02,3.04,1168194 HVN,20140605,3.04,3.05,2.995,3.01,853231 HVN,20140606,3.00,3.015,2.99,2.99,1007452 HVN,20140610,3.00,3.03,3.00,3.02,1407989 HVN,20140611,3.01,3.02,3.00,3.01,1565363 HVN,20140612,3.01,3.03,3.00,3.01,733377 HVN,20140613,2.97,2.99,2.92,2.99,1747381 HVN,20140616,2.96,3.02,2.93,3.02,1505227 HVN,20140617,2.97,3.05,2.97,3.03,1274785 HVN,20140618,3.02,3.11,2.995,3.08,1738218 HVN,20140619,3.10,3.14,3.055,3.14,2022127 HVN,20140620,3.14,3.14,3.07,3.10,1534166 HVN,20140623,3.08,3.115,3.04,3.10,1383933 HVN,20140624,3.07,3.09,3.05,3.07,1300171 HVN,20140625,3.05,3.10,3.04,3.09,1699897 HVN,20140626,3.08,3.14,3.08,3.14,1289176 HVN,20140627,3.14,3.145,3.09,3.12,1457657 HVN,20140630,3.10,3.14,3.085,3.10,1311479 HVN,20140701,3.07,3.115,3.04,3.08,2486737 HVN,20140702,3.10,3.15,3.095,3.12,2722128 HVN,20140703,3.11,3.15,3.09,3.14,1048171 HVN,20140704,3.11,3.15,3.09,3.13,1924311 HVN,20140707,3.10,3.20,3.10,3.18,1636185 HVN,20140708,3.17,3.17,3.13,3.16,1807331 HVN,20140709,3.13,3.14,3.09,3.11,1406293 HVN,20140710,3.12,3.14,3.10,3.10,2046307 HVN,20140711,3.10,3.15,3.09,3.12,1844204 HVN,20140714,3.12,3.15,3.09,3.10,911067 HVN,20140715,3.12,3.14,3.09,3.10,1974294 HVN,20140716,3.09,3.10,3.05,3.07,1628711 HVN,20140717,3.10,3.10,3.07,3.09,2022621 HVN,20140718,3.06,3.13,3.055,3.13,1311414 HVN,20140721,3.11,3.13,3.10,3.12,1179320 HVN,20140722,3.11,3.15,3.095,3.10,1271001 HVN,20140723,3.11,3.12,3.08,3.08,1468193 HVN,20140724,3.10,3.11,3.08,3.10,1016734 HVN,20140725,3.08,3.09,3.07,3.08,1019822 HVN,20140728,3.06,3.10,3.06,3.07,935984 HVN,20140729,3.07,3.12,3.06,3.10,1295648 HVN,20140730,3.10,3.12,3.08,3.10,3599520 HVN,20140731,3.10,3.125,3.09,3.09,1150425 HVN,20140801,3.07,3.09,3.02,3.06,1158287 HVN,20140804,3.03,3.06,3.015,3.05,946488 HVN,20140805,3.05,3.12,3.04,3.11,2370520 HVN,20140806,3.10,3.15,3.095,3.14,4151803 HVN,20140807,3.15,3.19,3.13,3.13,4108731 HVN,20140808,3.12,3.13,3.03,3.07,1861446 HVN,20140811,3.05,3.10,3.01,3.08,2704992 HVN,20140812,3.08,3.14,3.07,3.14,1221418 HVN,20140813,3.09,3.14,3.08,3.12,1430598 HVN,20140814,3.11,3.14,3.11,3.14,1707857 HVN,20140815,3.15,3.18,3.14,3.16,1014702 HVN,20140818,3.15,3.18,3.15,3.16,697469 HVN,20140819,3.19,3.23,3.18,3.20,3214071 HVN,20140820,3.22,3.23,3.19,3.22,1848226 HVN,20140821,3.28,3.28,3.23,3.24,2500004 HVN,20140822,3.26,3.28,3.245,3.25,2366752 HVN,20140825,3.26,3.29,3.25,3.27,2706877 HVN,20140826,3.28,3.35,3.26,3.33,2946477 HVN,20140827,3.35,3.35,3.27,3.31,2000105 HVN,20140828,3.26,3.32,3.24,3.29,1751154 HVN,20140829,3.28,3.62,3.23,3.55,8324436 HVN,20140901,3.63,3.74,3.63,3.68,9224945 HVN,20140902,3.67,3.68,3.59,3.66,6142625 HVN,20140903,3.66,3.70,3.65,3.70,4450581 HVN,20140904,3.70,3.77,3.67,3.77,3991859 HVN,20140905,3.78,3.79,3.72,3.79,3831488 HVN,20140908,3.75,3.79,3.73,3.77,2358774 HVN,20140909,3.76,3.78,3.75,3.77,1645079 HVN,20140910,3.75,3.76,3.695,3.72,3060410 HVN,20140911,3.75,3.76,3.70,3.71,3312774 HVN,20140912,3.72,3.75,3.63,3.69,2382748 HVN,20140915,3.65,3.70,3.60,3.65,2525990 HVN,20140916,3.66,3.69,3.64,3.68,2461708 HVN,20140917,3.68,3.70,3.65,3.66,2839340 HVN,20140918,3.64,3.67,3.59,3.65,2918767 HVN,20140919,3.66,3.685,3.63,3.66,1813382 HVN,20140922,3.65,3.68,3.62,3.66,2131763 HVN,20140923,3.65,3.685,3.61,3.66,4215730 HVN,20140924,3.61,3.64,3.59,3.61,2341274 HVN,20140925,3.64,3.65,3.57,3.60,1515274 HVN,20140926,3.56,3.59,3.54,3.59,2888338 HVN,20140929,3.56,3.59,3.55,3.57,1487770 HVN,20140930,3.56,3.65,3.56,3.63,2398950 HVN,20141001,3.62,3.68,3.62,3.66,2611612 HVN,20141002,3.63,3.67,3.62,3.66,1469264 HVN,20141003,3.62,3.65,3.54,3.59,2376902 HVN,20141006,3.58,3.59,3.56,3.57,658400 HVN,20141007,3.56,3.56,3.46,3.50,3428432 HVN,20141008,3.45,3.48,3.43,3.48,1958940 HVN,20141009,3.49,3.53,3.485,3.49,3165339 HVN,20141010,3.43,3.46,3.40,3.44,4134951 HVN,20141013,3.38,3.46,3.375,3.41,1652995 HVN,20141014,3.37,3.375,3.33,3.34,4799078 HVN,20141015,3.34,3.435,3.34,3.37,3211840 HVN,20141016,3.36,3.40,3.31,3.39,5684238 HVN,20141017,3.42,3.43,3.365,3.38,3782625 HVN,20141020,3.40,3.43,3.36,3.37,1940038 HVN,20141021,3.37,3.41,3.36,3.39,2436873 HVN,20141022,3.43,3.48,3.42,3.47,1995207 HVN,20141023,3.46,3.51,3.46,3.47,2140761 HVN,20141024,3.51,3.59,3.50,3.59,2832617 HVN,20141027,3.57,3.64,3.57,3.64,2689138 HVN,20141028,3.65,3.70,3.62,3.70,2376721 HVN,20141029,3.69,3.78,3.69,3.74,3610564 HVN,20141030,3.67,3.76,3.64,3.76,3999668 HVN,20141031,3.77,3.82,3.72,3.80,4585892 HVN,20141103,3.80,3.88,3.685,3.72,3110227 HVN,20141104,3.73,3.75,3.70,3.74,2359498 HVN,20141105,3.75,3.83,3.74,3.81,2340187 HVN,20141106,3.85,3.86,3.80,3.82,868307 HVN,20141107,3.86,3.94,3.85,3.91,2717934 HVN,20141110,3.93,3.93,3.83,3.86,1129096 HVN,20141111,3.89,3.92,3.865,3.88,1200956 HVN,20141112,3.88,3.88,3.77,3.78,2390262 HVN,20141113,3.77,3.77,3.70,3.74,3558146 HVN,20141114,3.77,3.80,3.74,3.79,2424097 HVN,20141117,3.80,3.80,3.74,3.79,1167558 HVN,20141118,3.80,3.81,3.74,3.79,1407481 HVN,20141119,3.77,3.86,3.76,3.77,2029841 HVN,20141120,3.79,3.825,3.77,3.78,2189018 HVN,20141121,3.77,3.78,3.69,3.70,1676491 HVN,20141124,3.72,3.76,3.64,3.71,1656208 HVN,20141125,3.71,3.74,3.53,3.71,5327881 HVN,20141126,3.75,3.77,3.71,3.75,2307215 HVN,20141127,3.74,3.75,3.69,3.70,1410453 HVN,20141128,3.69,3.71,3.64,3.69,1932868 HVN,20141201,3.68,3.69,3.595,3.62,2248924 HVN,20141202,3.65,3.68,3.57,3.65,1881707 HVN,20141203,3.65,3.695,3.645,3.66,2210606 HVN,20141204,3.64,3.72,3.62,3.68,1953965 HVN,20141205,3.67,3.77,3.65,3.73,2683227 HVN,20141208,3.74,3.74,3.64,3.65,2439130 HVN,20141209,3.65,3.67,3.54,3.60,4060914 HVN,20141210,3.43,3.46,3.41,3.43,2253935 HVN,20141211,3.36,3.49,3.36,3.49,3972829 HVN,20141212,3.47,3.49,3.36,3.36,2306357 HVN,20141215,3.31,3.34,3.24,3.28,4025796 HVN,20141216,3.29,3.29,3.22,3.24,2082753 HVN,20141217,3.22,3.28,3.21,3.27,1630649 HVN,20141218,3.25,3.31,3.25,3.30,3491891 HVN,20141219,3.32,3.40,3.26,3.40,3550919 HVN,20141222,3.38,3.46,3.37,3.43,1843228 HVN,20141223,3.48,3.48,3.39,3.41,1561755 HVN,20141224,3.41,3.43,3.36,3.41,262087 HVN,20141229,3.42,3.47,3.37,3.47,634959 HVN,20141230,3.47,3.47,3.39,3.40,1204331 HVN,20141231,3.43,3.435,3.34,3.36,781758 HVN,20150202,3.96,4.00,3.90,3.96,2610702 HVN,20150203,3.98,4.00,3.92,3.97,2356536 HVN,20150204,4.00,4.03,3.93,3.98,2054636 HVN,20150205,4.00,4.06,3.98,4.04,2368855 HVN,20150206,4.07,4.10,4.01,4.04,2958584 HVN,20150209,4.06,4.07,4.01,4.06,1376574 HVN,20150210,4.07,4.14,4.04,4.14,2447455 HVN,20150211,4.14,4.14,4.11,4.13,1342835 HVN,20150212,4.14,4.16,4.10,4.10,1698690 HVN,20150213,4.11,4.24,4.10,4.17,2331005 HVN,20150216,4.16,4.19,4.12,4.15,1827945 HVN,20150217,4.14,4.19,4.10,4.16,982631 HVN,20150218,4.19,4.29,4.14,4.22,2698383 HVN,20150219,4.27,4.27,4.19,4.20,1331511 HVN,20150220,4.22,4.25,4.14,4.16,925627 HVN,20150223,4.17,4.28,4.165,4.26,2439648 HVN,20150224,4.29,4.345,4.26,4.34,2348529 HVN,20150225,4.38,4.43,4.325,4.40,3267945 HVN,20150226,4.42,4.42,4.29,4.35,2616348 HVN,20150227,4.38,4.45,4.35,4.42,3456347 HVN,20150102,3.36,3.385,3.32,3.35,953983 HVN,20150105,3.34,3.38,3.34,3.38,1090148 HVN,20150106,3.34,3.42,3.29,3.38,1711592 HVN,20150107,3.31,3.37,3.30,3.33,1605278 HVN,20150108,3.33,3.37,3.32,3.34,2284130 HVN,20150109,3.38,3.47,3.37,3.47,1264407 HVN,20150112,3.42,3.46,3.41,3.44,1210943 HVN,20150113,3.43,3.47,3.42,3.46,892321 HVN,20150114,3.47,3.785,3.46,3.69,4660107 HVN,20150115,3.70,3.71,3.61,3.66,4029774 HVN,20150116,3.63,3.695,3.63,3.66,2181077 HVN,20150119,3.68,3.705,3.62,3.64,1131375 HVN,20150120,3.62,3.705,3.62,3.68,1457397 HVN,20150121,3.70,3.73,3.68,3.72,2369497 HVN,20150122,3.73,3.75,3.66,3.67,2717809 HVN,20150123,3.70,3.72,3.68,3.72,1279434 HVN,20150127,3.72,3.83,3.71,3.81,2115607 HVN,20150128,3.79,3.82,3.77,3.82,3556535 HVN,20150129,3.80,3.94,3.77,3.94,2640811 HVN,20150130,3.96,3.96,3.90,3.95,4220643 HVN,20150401,4.40,4.46,4.35,4.36,1033068 HVN,20150402,4.42,4.455,4.38,4.38,1015174 HVN,20150407,4.37,4.42,4.34,4.36,2134971 HVN,20150408,4.26,4.36,4.26,4.33,1726377 HVN,20150409,4.34,4.42,4.33,4.38,2009570 HVN,20150410,4.40,4.445,4.345,4.36,2295786 HVN,20150413,4.40,4.40,4.34,4.38,1047084 HVN,20150414,4.42,4.42,4.34,4.38,968937 HVN,20150415,4.39,4.39,4.25,4.35,3843943 HVN,20150416,4.38,4.39,4.31,4.34,1845718 HVN,20150417,4.34,4.36,4.28,4.32,1744120 HVN,20150420,4.26,4.27,4.21,4.24,2012163 HVN,20150421,4.29,4.325,4.25,4.28,2962629 HVN,20150422,4.28,4.33,4.28,4.31,2331519 HVN,20150423,4.29,4.31,4.21,4.25,1093248 HVN,20150424,4.24,4.35,4.24,4.32,1238611 HVN,20150427,4.32,4.41,4.32,4.41,1382626 HVN,20150428,4.40,4.48,4.395,4.48,2629519 HVN,20150429,4.48,4.49,4.35,4.38,2772272 HVN,20150430,4.22,4.43,4.22,4.40,2029735 HVN,20160401,4.68,4.705,4.55,4.55,3103282 HVN,20160404,4.59,4.665,4.57,4.61,1987287 HVN,20160405,4.59,4.605,4.42,4.52,3915706 HVN,20160406,4.57,4.58,4.48,4.58,2331685 HVN,20160407,4.45,4.45,4.375,4.39,2533588 HVN,20160408,4.30,4.39,4.30,4.36,1760429 HVN,20160411,4.34,4.35,4.31,4.31,1354122 HVN,20160412,4.33,4.37,4.31,4.37,2765690 HVN,20160413,4.37,4.37,4.33,4.33,1623585 HVN,20160414,4.37,4.40,4.31,4.36,2090277 HVN,20160415,4.40,4.45,4.38,4.45,2836053 HVN,20160418,4.45,4.47,4.40,4.41,1692353 HVN,20160419,4.50,4.50,4.26,4.35,3049099 HVN,20160420,4.41,4.41,4.29,4.32,2942226 HVN,20160421,4.36,4.36,4.27,4.28,2007920 HVN,20160422,4.27,4.32,4.24,4.28,1740048 HVN,20160426,4.25,4.31,4.25,4.30,2919653 HVN,20160427,4.30,4.40,4.29,4.36,2873129 HVN,20160428,4.42,4.495,4.41,4.46,1975074 HVN,20160429,4.48,4.505,4.45,4.48,1769702 HVN,20160801,4.85,4.92,4.77,4.82,3073471 HVN,20160802,4.73,4.91,4.73,4.81,4138301 HVN,20160803,4.81,4.83,4.69,4.70,2533507 HVN,20160804,4.67,4.70,4.64,4.65,3225984 HVN,20160805,4.69,4.75,4.68,4.71,1653831 HVN,20160808,4.75,4.84,4.73,4.82,2509413 HVN,20160809,4.84,4.89,4.79,4.84,2117039 HVN,20160810,4.84,4.89,4.80,4.88,2866209 HVN,20160811,4.88,5.04,4.86,5.02,3850747 HVN,20160812,5.10,5.21,5.05,5.16,4811597 HVN,20160815,5.20,5.30,5.18,5.28,2918950 HVN,20160816,5.28,5.29,5.16,5.18,2251469 HVN,20160817,5.20,5.26,5.18,5.20,2200649 HVN,20160818,5.23,5.26,5.14,5.18,2066523 HVN,20160819,5.20,5.23,5.11,5.14,2169970 HVN,20160822,5.16,5.21,5.13,5.18,1423659 HVN,20160823,5.20,5.30,5.17,5.23,2600604 HVN,20160824,5.25,5.285,5.20,5.22,1638458 HVN,20160825,5.22,5.36,5.19,5.34,3388385 HVN,20160826,5.31,5.375,5.235,5.30,2846438 HVN,20160829,5.36,5.36,5.24,5.33,3336360 HVN,20160830,5.36,5.42,5.24,5.24,4110341 HVN,20160831,5.24,5.58,5.23,5.38,6954513 HVN,20150803,4.40,4.47,4.39,4.45,2310877 HVN,20150804,4.55,4.90,4.55,4.72,7654368 HVN,20150805,4.72,4.78,4.66,4.76,3190902 HVN,20150806,4.77,4.82,4.74,4.76,1619703 HVN,20150807,4.74,4.80,4.70,4.70,2652283 HVN,20150810,4.70,4.91,4.70,4.88,2640337 HVN,20150811,4.87,4.90,4.68,4.73,3403552 HVN,20150812,4.75,4.79,4.58,4.61,4263391 HVN,20150813,4.67,4.78,4.61,4.69,4768372 HVN,20150814,4.66,4.71,4.58,4.61,3309215 HVN,20150817,4.65,4.68,4.56,4.57,1820808 HVN,20150818,4.62,4.69,4.58,4.63,2907848 HVN,20150819,4.63,4.71,4.61,4.71,2870728 HVN,20150820,4.62,4.68,4.58,4.64,2966814 HVN,20150821,4.54,4.565,4.41,4.47,2847032 HVN,20150824,4.36,4.37,4.21,4.28,6379724 HVN,20150825,4.15,4.45,4.15,4.45,5413792 HVN,20150826,4.36,4.49,4.31,4.45,3998717 HVN,20150827,4.50,4.57,4.485,4.52,2027608 HVN,20150828,4.60,4.63,4.37,4.42,4188045 HVN,20150831,4.28,4.34,4.24,4.34,7557450 HVN,20151201,4.07,4.18,4.05,4.15,2739068 HVN,20151202,4.12,4.12,4.03,4.06,4385332 HVN,20151203,4.00,4.04,4.00,4.02,3864431 HVN,20151204,3.95,4.01,3.92,3.98,4002903 HVN,20151207,4.03,4.05,3.94,3.96,3840692 HVN,20151208,3.93,4.005,3.915,3.99,3363596 HVN,20151209,3.97,4.04,3.94,4.00,2945027 HVN,20151210,4.00,4.005,3.91,3.95,4118774 HVN,20151211,3.95,3.98,3.92,3.94,3239269 HVN,20151214,3.90,3.90,3.81,3.83,3319783 HVN,20151215,3.83,3.84,3.76,3.78,4482592 HVN,20151216,3.80,3.87,3.76,3.84,5588034 HVN,20151217,3.90,3.98,3.89,3.89,4496809 HVN,20151218,3.87,4.01,3.87,3.97,3607705 HVN,20151221,3.97,4.04,3.97,4.00,2516021 HVN,20151222,4.04,4.105,4.03,4.09,5816107 HVN,20151223,4.07,4.13,4.07,4.08,2183807 HVN,20151224,4.09,4.11,4.00,4.03,1129303 HVN,20151229,4.15,4.26,4.06,4.23,2117275 HVN,20151230,4.29,4.33,4.24,4.28,2554663 HVN,20151231,4.30,4.32,4.18,4.18,1476094 HVN,20160201,4.48,4.53,4.38,4.50,2740769 HVN,20160202,4.47,4.485,4.33,4.38,2428170 HVN,20160203,4.30,4.31,4.21,4.22,2617241 HVN,20160204,4.27,4.32,4.20,4.30,2266929 HVN,20160205,4.30,4.34,4.20,4.29,5069679 HVN,20160208,4.24,4.33,4.21,4.33,1692188 HVN,20160209,4.23,4.385,4.23,4.37,3480333 HVN,20160210,4.36,4.41,4.30,4.37,5258496 HVN,20160211,4.40,4.43,4.35,4.40,1956826 HVN,20160212,4.35,4.40,4.30,4.37,4092458 HVN,20160215,4.41,4.42,4.31,4.36,2113903 HVN,20160216,4.42,4.435,4.33,4.43,2152820 HVN,20160217,4.46,4.56,4.46,4.49,2399660 HVN,20160218,4.55,4.72,4.53,4.68,5636937 HVN,20160219,4.65,4.69,4.61,4.64,2392153 HVN,20160222,4.62,4.71,4.61,4.68,2727543 HVN,20160223,4.73,4.73,4.56,4.61,3348802 HVN,20160224,4.60,4.61,4.53,4.56,2178255 HVN,20160225,4.61,4.64,4.535,4.61,2997385 HVN,20160226,4.76,4.83,4.485,4.53,5468800 HVN,20160229,4.65,4.91,4.62,4.78,7416189 HVN,20160104,4.19,4.35,4.19,4.34,3424754 HVN,20160105,4.40,4.41,4.30,4.31,3584332 HVN,20160106,4.32,4.34,4.23,4.23,3904384 HVN,20160107,4.25,4.26,4.16,4.17,3442351 HVN,20160108,4.14,4.19,4.10,4.16,3651903 HVN,20160111,4.05,4.24,4.04,4.22,3300704 HVN,20160112,4.24,4.27,4.15,4.17,2652332 HVN,20160113,4.18,4.38,4.18,4.37,3882394 HVN,20160114,4.20,4.24,4.15,4.18,3464905 HVN,20160115,4.24,4.31,4.20,4.23,3281706 HVN,20160118,4.15,4.255,4.135,4.23,2523685 HVN,20160119,4.23,4.31,4.14,4.29,3176220 HVN,20160120,4.32,4.35,4.27,4.29,4167205 HVN,20160121,4.36,4.40,4.31,4.34,3535704 HVN,20160122,4.39,4.40,4.33,4.37,1732883 HVN,20160125,4.40,4.435,4.385,4.41,2352833 HVN,20160127,4.41,4.45,4.315,4.36,3583540 HVN,20160128,4.36,4.40,4.315,4.35,2015205 HVN,20160129,4.33,4.44,4.33,4.44,2369753 HVN,20160701,4.64,4.645,4.55,4.55,2340586 HVN,20160704,4.54,4.58,4.48,4.57,1095174 HVN,20160705,4.57,4.57,4.34,4.39,2540964 HVN,20160706,4.35,4.365,4.26,4.33,2544076 HVN,20160707,4.32,4.36,4.31,4.34,1112578 HVN,20160708,4.35,4.41,4.34,4.36,1023224 HVN,20160711,4.39,4.43,4.38,4.43,998678 HVN,20160712,4.48,4.49,4.41,4.41,1188024 HVN,20160713,4.42,4.435,4.34,4.36,2164347 HVN,20160714,4.40,4.435,4.39,4.42,1614432 HVN,20160715,4.44,4.455,4.39,4.41,1511475 HVN,20160718,4.44,4.44,4.38,4.42,1506451 HVN,20160719,4.43,4.46,4.41,4.43,1762131 HVN,20160720,4.44,4.52,4.43,4.51,2371272 HVN,20160721,4.56,4.64,4.555,4.62,2339551 HVN,20160722,4.61,4.63,4.55,4.57,1198674 HVN,20160725,4.60,4.68,4.56,4.63,2070222 HVN,20160726,4.58,4.69,4.58,4.68,2102713 HVN,20160727,4.69,4.73,4.68,4.69,1724603 HVN,20160728,4.72,4.78,4.70,4.75,2217793 HVN,20160729,4.77,4.84,4.75,4.84,3181551 HVN,20150701,4.50,4.62,4.49,4.61,2264817 HVN,20150702,4.61,4.69,4.585,4.66,2271428 HVN,20150703,4.70,4.71,4.52,4.57,2698824 HVN,20150706,4.48,4.51,4.45,4.47,2715234 HVN,20150707,4.49,4.57,4.47,4.51,4122534 HVN,20150708,4.45,4.50,4.385,4.40,2572279 HVN,20150709,4.34,4.50,4.28,4.48,2785614 HVN,20150710,4.49,4.50,4.36,4.41,1894384 HVN,20150713,4.40,4.475,4.36,4.41,1491042 HVN,20150714,4.49,4.52,4.44,4.48,1951365 HVN,20150715,4.51,4.59,4.505,4.54,1522289 HVN,20150716,4.61,4.67,4.57,4.62,2520530 HVN,20150717,4.62,4.64,4.55,4.62,1732741 HVN,20150720,4.64,4.67,4.59,4.61,1220863 HVN,20150721,4.64,4.65,4.55,4.55,1943319 HVN,20150722,4.49,4.57,4.47,4.47,4009613 HVN,20150723,4.49,4.51,4.44,4.44,2409300 HVN,20150724,4.43,4.50,4.42,4.49,1962073 HVN,20150727,4.47,4.505,4.43,4.50,1666453 HVN,20150728,4.44,4.495,4.39,4.46,2633491 HVN,20150729,4.49,4.51,4.435,4.49,2063174 HVN,20150730,4.51,4.54,4.465,4.50,1872913 HVN,20150731,4.50,4.50,4.44,4.46,2673566 HVN,20160601,4.54,4.555,4.48,4.52,1530702 HVN,20160602,4.52,4.53,4.40,4.42,2367105 HVN,20160603,4.49,4.49,4.36,4.42,3230320 HVN,20160606,4.32,4.45,4.32,4.41,2719247 HVN,20160607,4.45,4.47,4.40,4.44,2447158 HVN,20160608,4.45,4.49,4.41,4.49,1925378 HVN,20160609,4.51,4.575,4.465,4.56,2476448 HVN,20160610,4.56,4.58,4.515,4.56,2548468 HVN,20160614,4.53,4.60,4.49,4.52,3023119 HVN,20160615,4.51,4.53,4.475,4.50,2370766 HVN,20160616,4.53,4.585,4.51,4.54,2360355 HVN,20160617,4.56,4.57,4.52,4.55,1803008 HVN,20160620,4.54,4.59,4.53,4.56,1639941 HVN,20160621,4.54,4.63,4.49,4.63,1405173 HVN,20160622,4.60,4.63,4.53,4.60,1823026 HVN,20160623,4.61,4.63,4.585,4.61,975777 HVN,20160624,4.63,4.64,4.45,4.46,3677188 HVN,20160627,4.50,4.57,4.455,4.49,1617356 HVN,20160628,4.38,4.44,4.33,4.35,2496802 HVN,20160629,4.40,4.50,4.39,4.46,3319674 HVN,20160630,4.50,4.64,4.50,4.61,2580108 HVN,20150601,4.70,4.70,4.52,4.61,2578017 HVN,20150602,4.66,4.68,4.51,4.54,2020745 HVN,20150603,4.48,4.50,4.36,4.40,2462048 HVN,20150604,4.45,4.53,4.44,4.50,4284028 HVN,20150605,4.47,4.53,4.43,4.49,1971355 HVN,20150609,4.46,4.70,4.46,4.70,2911716 HVN,20150610,4.68,4.69,4.59,4.62,2579085 HVN,20150611,4.67,4.80,4.66,4.77,3273339 HVN,20150612,4.81,4.88,4.78,4.82,2942103 HVN,20150615,4.81,4.92,4.77,4.79,3975745 HVN,20150616,4.83,4.91,4.81,4.84,3399056 HVN,20150617,4.88,4.92,4.82,4.85,2346741 HVN,20150618,4.89,4.91,4.73,4.75,5166818 HVN,20150619,4.80,4.85,4.73,4.73,6059556 HVN,20150622,4.75,4.84,4.68,4.84,1964066 HVN,20150623,4.90,4.95,4.84,4.88,2902332 HVN,20150624,4.91,4.99,4.87,4.89,2880957 HVN,20150625,4.89,4.915,4.81,4.87,2654696 HVN,20150626,4.77,4.80,4.68,4.80,2658785 HVN,20150629,4.72,4.80,4.55,4.59,3021356 HVN,20150630,4.50,4.55,4.45,4.51,3330270 HVN,20150302,4.43,4.46,4.26,4.30,4080438 HVN,20150303,4.33,4.415,4.29,4.39,2480231 HVN,20150304,4.42,4.57,4.36,4.51,4904826 HVN,20150305,4.51,4.54,4.45,4.54,3361150 HVN,20150306,4.52,4.58,4.52,4.53,1830456 HVN,20150309,4.50,4.53,4.43,4.46,2488882 HVN,20150310,4.49,4.57,4.48,4.49,2525867 HVN,20150311,4.47,4.535,4.41,4.49,1974887 HVN,20150312,4.49,4.54,4.48,4.51,1739230 HVN,20150313,4.50,4.59,4.49,4.58,1904357 HVN,20150316,4.54,4.56,4.47,4.49,1356253 HVN,20150317,4.52,4.54,4.45,4.47,1470482 HVN,20150318,4.44,4.45,4.37,4.38,2216917 HVN,20150319,4.38,4.44,4.36,4.38,2246223 HVN,20150320,4.39,4.42,4.35,4.35,2028036 HVN,20150323,4.34,4.40,4.31,4.38,1174482 HVN,20150324,4.40,4.52,4.38,4.43,2123100 HVN,20150325,4.46,4.49,4.405,4.43,1990500 HVN,20150326,4.40,4.41,4.27,4.28,2523432 HVN,20150327,4.29,4.395,4.29,4.38,2245740 HVN,20150330,4.33,4.37,4.285,4.35,1480850 HVN,20150331,4.38,4.47,4.38,4.45,2329639 HVN,20160301,4.80,4.93,4.79,4.87,4391566 HVN,20160302,4.93,4.93,4.79,4.82,4242772 HVN,20160303,4.85,4.87,4.825,4.85,5204241 HVN,20160304,4.85,4.85,4.78,4.80,2567113 HVN,20160307,4.81,4.82,4.66,4.72,4607707 HVN,20160308,4.71,4.78,4.69,4.72,2547581 HVN,20160309,4.75,4.79,4.735,4.75,4558006 HVN,20160310,4.78,4.81,4.71,4.75,4526160 HVN,20160311,4.79,4.79,4.71,4.75,3122393 HVN,20160314,4.73,4.78,4.71,4.73,1248542 HVN,20160315,4.71,4.75,4.66,4.67,2388732 HVN,20160316,4.69,4.69,4.61,4.63,2168624 HVN,20160317,4.67,4.71,4.655,4.69,3011891 HVN,20160318,4.75,4.75,4.64,4.67,1650000 HVN,20160321,4.72,4.72,4.61,4.64,1121330 HVN,20160322,4.65,4.71,4.62,4.69,1630867 HVN,20160323,4.71,4.71,4.65,4.69,2379126 HVN,20160324,4.66,4.72,4.65,4.69,2263320 HVN,20160329,4.72,4.74,4.63,4.64,1883928 HVN,20160330,4.68,4.72,4.67,4.71,3745360 HVN,20160331,4.75,4.76,4.69,4.70,3076373 HVN,20150501,4.37,4.42,4.34,4.38,1077371 HVN,20150504,4.40,4.49,4.40,4.43,783609 HVN,20150505,4.46,4.49,4.32,4.37,1971753 HVN,20150506,4.30,4.32,4.26,4.28,1889411 HVN,20150507,4.25,4.33,4.24,4.30,1843261 HVN,20150508,4.30,4.39,4.28,4.35,2308058 HVN,20150511,4.40,4.45,4.36,4.39,3684931 HVN,20150512,4.43,4.45,4.37,4.40,4579907 HVN,20150513,4.60,4.70,4.56,4.62,9525644 HVN,20150514,4.62,4.63,4.55,4.56,4097845 HVN,20150515,4.64,4.65,4.59,4.60,4918256 HVN,20150518,4.62,4.65,4.52,4.52,1504026 HVN,20150519,4.55,4.55,4.455,4.46,2342816 HVN,20150520,4.48,4.54,4.45,4.54,2061305 HVN,20150521,4.57,4.64,4.555,4.59,3836947 HVN,20150522,4.62,4.64,4.56,4.57,3602577 HVN,20150525,4.60,4.63,4.54,4.56,10542517 HVN,20150526,4.63,4.70,4.60,4.68,1695741 HVN,20150527,4.74,4.74,4.62,4.66,3010378 HVN,20150528,4.70,4.70,4.59,4.60,1656292 HVN,20150529,4.65,4.715,4.64,4.70,3379766 HVN,20160502,4.47,4.50,4.415,4.50,1928713 HVN,20160503,4.51,4.73,4.475,4.66,4877548 HVN,20160504,4.70,4.76,4.64,4.73,2731437 HVN,20160505,4.75,4.79,4.66,4.70,3566880 HVN,20160506,4.63,4.77,4.615,4.74,4666682 HVN,20160509,4.77,4.77,4.67,4.74,2859129 HVN,20160510,4.75,4.75,4.66,4.70,3104814 HVN,20160511,4.70,4.74,4.62,4.68,4234518 HVN,20160512,4.67,4.74,4.66,4.66,2249979 HVN,20160513,4.70,4.74,4.66,4.66,1127698 HVN,20160516,4.69,4.74,4.665,4.71,1342849 HVN,20160517,4.73,4.74,4.66,4.69,1192402 HVN,20160518,4.65,4.65,4.53,4.55,2170700 HVN,20160519,4.55,4.60,4.54,4.58,2564310 HVN,20160520,4.60,4.66,4.57,4.66,1717801 HVN,20160523,4.65,4.66,4.54,4.55,1443251 HVN,20160524,4.57,4.57,4.48,4.54,1827755 HVN,20160525,4.60,4.65,4.56,4.60,2257270 HVN,20160526,4.63,4.63,4.49,4.55,1750040 HVN,20160527,4.57,4.57,4.50,4.52,1886235 HVN,20160530,4.54,4.59,4.54,4.56,1139570 HVN,20160531,4.52,4.60,4.475,4.56,2901544 HVN,20151102,3.99,4.04,3.935,3.96,2734777 HVN,20151103,4.03,4.05,3.89,3.95,4302335 HVN,20151104,3.99,4.07,3.93,3.98,4666531 HVN,20151105,4.01,4.01,3.85,3.89,3719325 HVN,20151106,3.96,4.02,3.90,4.00,3291138 HVN,20151109,3.99,3.99,3.895,3.91,3306744 HVN,20151110,3.88,3.89,3.76,3.83,4510501 HVN,20151111,3.81,3.87,3.79,3.80,3021285 HVN,20151112,3.81,3.93,3.79,3.92,3171538 HVN,20151113,3.84,3.86,3.79,3.84,2738921 HVN,20151116,3.74,3.80,3.65,3.73,2845500 HVN,20151117,3.76,3.81,3.71,3.81,3234246 HVN,20151118,3.78,3.84,3.78,3.84,1971035 HVN,20151119,3.90,3.98,3.88,3.97,3555415 HVN,20151120,3.98,4.05,3.96,4.05,3134207 HVN,20151123,4.05,4.08,4.04,4.05,1878875 HVN,20151124,4.05,4.09,4.04,4.05,3303124 HVN,20151125,4.06,4.09,4.04,4.05,2523419 HVN,20151126,4.06,4.14,4.05,4.09,1702053 HVN,20151127,4.12,4.12,4.05,4.06,2288466 HVN,20151130,4.07,4.10,4.05,4.08,2654579 HVN,20151001,3.88,3.96,3.86,3.94,2637779 HVN,20151002,3.85,3.94,3.84,3.86,2761011 HVN,20151005,3.86,3.92,3.86,3.89,1594351 HVN,20151006,3.94,3.96,3.875,3.90,3847859 HVN,20151007,3.94,3.99,3.92,3.95,4951546 HVN,20151008,3.99,4.04,3.945,3.96,3262612 HVN,20151009,3.98,4.01,3.96,3.98,6005059 HVN,20151012,4.00,4.00,3.92,3.93,2900042 HVN,20151013,3.90,3.90,3.79,3.82,4317902 HVN,20151014,3.78,3.885,3.78,3.88,4868007 HVN,20151015,3.89,3.92,3.81,3.86,15117438 HVN,20151016,3.87,3.90,3.84,3.86,4498428 HVN,20151019,3.86,3.865,3.77,3.79,5865348 HVN,20151020,3.79,3.80,3.75,3.76,4799086 HVN,20151021,3.75,3.77,3.725,3.74,4429221 HVN,20151022,3.74,3.77,3.725,3.75,5559585 HVN,20151023,3.80,3.83,3.78,3.81,4189272 HVN,20151026,3.84,3.88,3.81,3.86,3802874 HVN,20151027,3.87,4.035,3.83,3.98,9720708 HVN,20151028,4.06,4.20,4.01,4.14,5278632 HVN,20151029,4.11,4.11,3.985,4.01,4317722 HVN,20151030,3.96,4.00,3.92,3.98,3362778 HVN,20160901,5.44,5.45,5.285,5.33,4707654 HVN,20160902,5.30,5.37,5.28,5.31,5003980 HVN,20160905,5.36,5.39,5.32,5.34,3940305 HVN,20160906,5.35,5.37,5.315,5.33,3194135 HVN,20160907,5.36,5.39,5.295,5.30,4986841 HVN,20160908,5.26,5.27,5.20,5.21,5278589 HVN,20160909,5.19,5.21,5.15,5.21,3616117 HVN,20160912,5.15,5.15,5.02,5.05,3379401 HVN,20160913,5.07,5.11,5.04,5.04,2299226 HVN,20160914,5.12,5.15,5.05,5.10,6037402 HVN,20160915,5.05,5.14,5.05,5.12,7405425 HVN,20160916,5.15,5.265,5.14,5.20,5106395 HVN,20160919,5.21,5.22,5.10,5.11,569016 HVN,20160920,5.12,5.175,5.08,5.11,3146847 HVN,20160921,5.12,5.22,5.09,5.15,3402406 HVN,20160922,5.22,5.22,5.15,5.19,2406116 HVN,20160923,5.17,5.19,5.085,5.19,2322874 HVN,20160926,5.19,5.205,5.13,5.18,1415100 HVN,20160927,5.13,5.20,5.09,5.20,2745249 HVN,20160928,5.21,5.26,5.125,5.19,3394856 HVN,20160929,5.24,5.30,5.22,5.23,2925459 HVN,20160930,5.21,5.235,5.13,5.20,2882256 HVN,20150901,4.38,4.41,4.275,4.31,4604854 HVN,20150902,4.26,4.29,4.10,4.17,6510711 HVN,20150903,4.20,4.25,3.99,4.00,6235151 HVN,20150904,3.97,4.00,3.88,3.98,5274357 HVN,20150907,3.97,4.03,3.94,3.97,3381682 HVN,20150908,4.01,4.01,3.93,3.98,4864202 HVN,20150909,4.01,4.08,3.98,4.07,4637441 HVN,20150910,3.98,4.02,3.955,3.96,2719259 HVN,20150911,3.95,4.00,3.91,4.00,3178675 HVN,20150914,4.04,4.13,4.02,4.09,4931724 HVN,20150915,4.06,4.07,3.94,3.94,4148276 HVN,20150916,3.99,4.015,3.97,3.99,3854367 HVN,20150917,3.99,4.045,3.95,3.95,5057413 HVN,20150918,3.92,4.03,3.91,3.98,4746496 HVN,20150921,3.91,3.93,3.86,3.91,3120748 HVN,20150922,3.98,4.00,3.94,3.98,4301501 HVN,20150923,3.94,3.95,3.78,3.81,5298505 HVN,20150924,3.80,3.88,3.79,3.87,5817078 HVN,20150925,3.92,3.96,3.86,3.89,3992909 HVN,20150928,3.87,3.95,3.86,3.94,3009932 HVN,20150929,3.87,3.915,3.79,3.79,3726878 HVN,20150930,3.80,3.89,3.76,3.88,5556536 HVN,20161003,5.26,5.33,5.20,5.31,1487802 HVN,20161004,5.30,5.30,5.20,5.22,4540063 HVN,20161005,5.18,5.22,5.15,5.20,2952531 HVN,20161006,5.23,5.23,5.16,5.21,3438441 HVN,20161007,5.23,5.235,5.08,5.09,3183556 HVN,20161010,5.11,5.12,5.05,5.07,1315355 HVN,20161011,5.12,5.12,5.07,5.12,3249169 HVN,20161012,5.12,5.14,5.075,5.14,1858767 HVN,20161013,5.15,5.17,5.08,5.12,5045074 HVN,20161014,5.15,5.22,5.145,5.18,2245525 HVN,20161017,5.21,5.225,5.12,5.14,1891712 HVN,20161018,5.24,5.27,5.15,5.15,2279349 HVN,20161019,5.25,5.29,5.17,5.20,3707775 HVN,20161020,5.24,5.305,5.21,5.28,2460363 HVN,20161021,5.29,5.31,5.215,5.25,1715021 HVN,20161024,5.24,5.27,5.18,5.25,3266720 HVN,20161025,5.29,5.35,5.25,5.31,1958857 HVN,20161026,5.30,5.31,5.09,5.13,4185661 HVN,20161027,5.12,5.14,5.03,5.10,2981945 HVN,20161028,5.15,5.18,5.035,5.09,2791967 HVN,20161107,4.92,4.96,4.865,4.92,3831797 HVN,20161108,4.94,5.015,4.90,4.93,3363166 HVN,20161109,4.97,4.985,4.61,4.73,4755283 HVN,20161110,4.84,4.89,4.76,4.77,3700415 HVN,20161111,4.81,4.82,4.65,4.70,3476661 HVN,20161114,4.72,4.72,4.53,4.54,4768356 HVN,20161115,4.48,4.51,4.44,4.50,6216198 HVN,20161116,4.55,4.55,4.405,4.44,6072848 HVN,20161117,4.44,4.525,4.42,4.50,4685297 HVN,20161118,4.56,4.61,4.52,4.55,4419534 HVN,20161121,4.60,4.695,4.55,4.68,4718277 HVN,20161122,4.74,4.78,4.67,4.77,3397758 HVN,20161123,4.78,4.80,4.74,4.78,3406617 HVN,20161124,4.82,4.84,4.77,4.78,2801433 HVN,20161125,4.80,4.805,4.73,4.73,3332130 HVN,20161128,4.75,4.79,4.72,4.73,1650055 HVN,20161129,4.71,4.74,4.685,4.70,3602920 HVN,20161130,4.68,4.75,4.67,4.75,4932116 HVN,20161206,4.72,4.74,4.68,4.73,3177878 HVN,20161205,4.83,4.86,4.68,4.68,3372915 HVN,20161207,4.73,4.75,4.66,4.73,3029026 HVN,20161208,4.75,4.81,4.74,4.79,2524520 HVN,20161209,4.79,4.795,4.725,4.78,3198218 HVN,20161212,4.80,4.825,4.75,4.82,2561316 HVN,20161213,4.85,4.85,4.735,4.78,4961843 HVN,20161214,4.82,4.88,4.81,4.88,3786258 HVN,20161215,4.87,4.89,4.84,4.86,4541832 HVN,20161216,4.90,4.99,4.86,4.97,5403251 HVN,20161219,4.99,5.01,4.90,4.93,2028516 HVN,20161220,4.95,5.02,4.95,4.96,2516101 HVN,20161221,4.99,5.08,4.97,5.08,2017660 HVN,20161222,5.09,5.09,5.035,5.06,2163494 HVN,20161223,5.10,5.10,4.985,5.02,1781021 HVN,20161228,5.02,5.13,5.01,5.13,1779587 HVN,20161229,5.13,5.16,5.10,5.14,1132408 HVN,20161230,5.16,5.18,5.10,5.14,1226808 HVN,20170103,5.14,5.185,5.12,5.17,1792757 HVN,20170104,5.19,5.19,5.02,5.09,2090037 HVN,20170105,5.08,5.14,5.08,5.10,1908761 HVN,20170106,5.12,5.15,5.08,5.13,2154124 HVN,20170109,5.12,5.16,5.05,5.12,2011182 HVN,20170110,5.10,5.135,5.05,5.06,1954922 HVN,20170111,5.05,5.10,4.98,5.03,2875775 HVN,20170112,5.03,5.09,5.02,5.06,2449046 HVN,20170113,5.05,5.08,4.98,5.07,1457782 HVN,20170116,5.08,5.15,5.06,5.07,717895 HVN,20170117,5.02,5.03,4.94,4.94,2118523 HVN,20170118,4.93,4.96,4.88,4.93,3816092 HVN,20170119,4.98,4.99,4.89,4.91,2150610 HVN,20170120,4.92,4.92,4.84,4.87,1635335 HVN,20170123,4.95,4.95,4.83,4.85,2405180 HVN,20170124,4.80,4.89,4.76,4.87,3541903 HVN,20170125,4.89,4.91,4.83,4.89,3962624 HVN,20170127,4.95,4.98,4.87,4.97,2568802 HVN,20170130,4.99,4.99,4.935,4.97,2065263 HVN,20170131,4.95,5.00,4.91,5.00,3167170 HVN,20170201,4.96,5.00,4.87,4.91,2910229 HVN,20170202,4.94,4.94,4.855,4.89,2981870 HVN,20170203,4.89,4.93,4.85,4.87,2360112 HVN,20170206,4.86,4.88,4.81,4.84,3020615 HVN,20170207,4.82,4.86,4.77,4.85,2144594 HVN,20170208,4.93,4.93,4.83,4.88,2114175 HVN,20170209,4.90,4.91,4.83,4.90,2441079 HVN,20170210,4.92,4.985,4.895,4.97,2401883 HVN,20170213,5.04,5.11,5.01,5.08,4753274 HVN,20170214,5.15,5.19,5.11,5.16,3427832 HVN,20170215,5.19,5.19,5.075,5.17,3904822 HVN,20170216,5.15,5.19,5.08,5.16,2561383 HVN,20170217,5.16,5.16,5.055,5.10,3281643 HVN,20170220,5.10,5.10,5.015,5.03,2553463 HVN,20170221,5.03,5.07,5.005,5.03,2861279 HVN,20170222,5.05,5.06,4.975,5.03,4270988 HVN,20170223,5.03,5.16,4.98,5.14,3710396 HVN,20170224,5.17,5.17,5.04,5.06,5198521 HVN,20170227,5.06,5.15,5.03,5.12,2812574 HVN,20170228,5.15,5.24,5.10,5.15,5953520 HVN,20170301,4.97,4.97,4.665,4.85,10606983 HVN,20170302,4.93,4.93,4.80,4.87,4642182 HVN,20170303,4.79,4.805,4.73,4.80,5492213 HVN,20170306,4.78,4.865,4.76,4.86,2877556 HVN,20170307,4.84,4.92,4.84,4.89,3574417 HVN,20170308,4.86,4.91,4.84,4.89,2369463 HVN,20170309,4.89,4.93,4.87,4.91,2300329 HVN,20170310,4.95,4.99,4.91,4.94,2378578 HVN,20170313,4.96,5.13,4.955,5.06,6770774 HVN,20170314,5.04,5.06,4.99,5.00,5347164 HVN,20170315,4.97,5.03,4.94,4.96,5503433 HVN,20170316,4.94,4.97,4.84,4.85,7237759 HVN,20170317,4.90,4.90,4.73,4.75,20620369 HVN,20170320,4.74,4.74,4.33,4.36,17088968 HVN,20170321,4.44,4.55,4.44,4.50,16382123 HVN,20170322,4.53,4.53,4.36,4.40,10774180 HVN,20170323,4.37,4.38,4.32,4.35,12005228 HVN,20170324,4.30,4.40,4.26,4.38,12953913 HVN,20170327,4.39,4.39,4.29,4.31,6092754 HVN,20170328,4.32,4.35,4.30,4.35,4554743 HVN,20170329,4.37,4.46,4.36,4.44,8617800 HVN,20170330,4.46,4.49,4.43,4.47,5232306 HVN,20170331,4.53,4.57,4.48,4.53,5243317 HVN,20170403,4.54,4.56,4.50,4.53,3414369 HVN,20170404,4.52,4.53,4.43,4.45,6305859 HVN,20170405,4.46,4.525,4.46,4.49,5201521 HVN,20170406,4.33,4.405,4.32,4.35,7063084 HVN,20170407,4.34,4.38,4.27,4.27,4286130 HVN,20170410,4.30,4.36,4.29,4.32,3274618 HVN,20170411,4.31,4.35,4.29,4.32,2861851 HVN,20170412,4.48,4.48,4.34,4.38,4949870 HVN,20170413,4.38,4.39,4.34,4.36,3684956 HVN,20170418,4.33,4.35,4.255,4.28,5349835 HVN,20170419,4.31,4.37,4.29,4.35,3886282 HVN,20170420,4.34,4.35,4.17,4.20,6902679 HVN,20170421,4.19,4.21,4.135,4.16,6730771 HVN,20170424,4.12,4.24,4.09,4.23,3105659 HVN,20170426,4.22,4.27,4.16,4.16,4192576 HVN,20170427,4.16,4.245,4.16,4.22,4790733 HVN,20170428,4.23,4.25,4.17,4.19,5906800 HVN,20170501,4.19,4.28,4.15,4.27,4061379 HVN,20170502,4.33,4.38,4.27,4.32,5317978 HVN,20170503,4.32,4.33,4.245,4.28,2927572 HVN,20170504,4.25,4.35,4.22,4.32,3138688 HVN,20170505,4.35,4.395,4.30,4.35,3024197 HVN,20170508,4.40,4.40,4.26,4.28,4522521 HVN,20170509,4.28,4.29,3.985,4.13,13838496 HVN,20170510,4.16,4.17,4.05,4.15,12971813 HVN,20170511,4.05,4.135,4.04,4.10,4424031 HVN,20170512,4.04,4.09,3.96,3.99,7441761 HVN,20170515,4.00,4.04,3.88,3.94,7648634 HVN,20170516,3.94,3.975,3.83,3.92,13983985 HVN,20170517,3.88,3.92,3.80,3.85,5635544 HVN,20170518,3.81,3.83,3.73,3.81,6576829 HVN,20170519,3.81,3.85,3.78,3.82,2536303 HVN,20170522,3.82,3.84,3.72,3.76,4722563 HVN,20170523,3.83,3.87,3.755,3.78,6097688 HVN,20170524,3.79,3.80,3.68,3.74,6528836 HVN,20170525,3.73,3.735,3.63,3.66,5831427 HVN,20170526,3.71,3.77,3.69,3.69,3993537 HVN,20170529,3.71,3.755,3.67,3.69,2845626 HVN,20170530,3.70,3.725,3.645,3.70,3142663 HVN,20170531,3.73,3.77,3.68,3.77,8172493 HVN,20170601,3.75,3.82,3.70,3.76,5314420 HVN,20170602,3.82,3.84,3.72,3.79,4110710 HVN,20170605,3.77,3.79,3.72,3.77,5328286 HVN,20170606,3.80,3.82,3.66,3.70,4355108 HVN,20170607,3.70,3.71,3.60,3.64,4479112 HVN,20170608,3.63,3.66,3.56,3.62,3109126 HVN,20170609,3.61,3.64,3.59,3.62,2951136 HVN,20170613,3.56,3.68,3.55,3.68,6840050 HVN,20170614,3.71,3.82,3.685,3.82,7281434 HVN,20170615,3.77,3.87,3.75,3.87,8218181 HVN,20170616,3.88,3.93,3.85,3.90,5586295 HVN,20170619,3.88,3.885,3.75,3.78,4919847 HVN,20170620,3.77,3.88,3.70,3.83,4547730 HVN,20170621,3.84,3.84,3.68,3.73,4205267 HVN,20170622,3.70,3.735,3.67,3.71,3328032 HVN,20170623,3.70,3.76,3.68,3.76,2855174 HVN,20170626,3.76,3.82,3.75,3.77,2588927 HVN,20170627,3.77,3.80,3.70,3.80,4011060 HVN,20170628,3.78,3.88,3.77,3.85,3524319 HVN,20170629,3.90,3.92,3.86,3.90,2572744 HVN,20170630,3.85,3.86,3.81,3.82,4890487 HVN,20170703,3.83,3.89,3.80,3.80,2422444 HVN,20170704,3.85,4.04,3.82,3.99,7623472 HVN,20170705,4.04,4.08,3.96,4.01,6320945 HVN,20170706,4.01,4.01,3.88,3.88,5180767 HVN,20170707,3.85,3.90,3.84,3.86,3285956 HVN,20170710,3.85,3.965,3.84,3.93,3671668 HVN,20170711,3.89,3.925,3.85,3.90,3832728 HVN,20170712,3.89,3.97,3.89,3.97,5848621 HVN,20170713,3.99,4.09,3.98,4.09,3999664 HVN,20170714,4.14,4.16,4.06,4.14,4804719 HVN,20170717,4.12,4.125,4.05,4.08,1901459 HVN,20170718,4.09,4.095,4.02,4.04,3083832 HVN,20170719,4.04,4.08,4.015,4.05,2939657 HVN,20170720,4.08,4.14,4.03,4.08,4182542 HVN,20170721,4.07,4.075,3.98,4.02,5136813 HVN,20170724,3.98,4.045,3.955,4.02,2694974 HVN,20170725,4.03,4.11,4.00,4.04,3568212 HVN,20170726,4.05,4.17,4.03,4.16,3162707 HVN,20170727,4.18,4.31,4.17,4.30,6879475 HVN,20170728,4.34,4.36,4.32,4.34,10134375 HVN,20170731,4.31,4.37,4.31,4.37,3737565 HVN,20170801,4.34,4.425,4.33,4.41,4339044 HVN,20170802,4.43,4.43,4.33,4.41,3853900 HVN,20170803,4.40,4.48,4.36,4.47,3946198 HVN,20170804,4.43,4.525,4.43,4.51,4431417 HVN,20170807,4.53,4.535,4.46,4.48,2918226 HVN,20170808,4.46,4.47,4.43,4.45,2392599 HVN,20170809,4.42,4.475,4.42,4.46,2225635 HVN,20170810,4.40,4.43,4.24,4.34,5927879 HVN,20170811,4.26,4.34,4.19,4.31,3934076 HVN,20170814,4.35,4.43,4.28,4.35,3752871 HVN,20170815,4.31,4.35,4.29,4.32,2020142 HVN,20170816,4.29,4.34,4.23,4.31,2649561 HVN,20170817,4.36,4.39,4.31,4.38,2137498 HVN,20170818,4.31,4.40,4.30,4.38,1665463 HVN,20170821,4.36,4.37,4.32,4.34,1532118 HVN,20170822,4.38,4.40,4.34,4.36,1240117 HVN,20170823,4.42,4.44,4.35,4.38,3195727 HVN,20170824,4.35,4.38,4.32,4.35,2241929 HVN,20170825,4.35,4.39,4.325,4.38,2971158 HVN,20170828,4.38,4.41,4.34,4.37,2058773 HVN,20170829,4.34,4.36,4.29,4.31,3292923 HVN,20170830,4.36,4.435,4.345,4.41,4110129 HVN,20170831,4.39,4.40,4.08,4.08,8977407 HVN,20170901,4.07,4.07,3.875,3.91,8528085 HVN,20170904,3.91,3.92,3.86,3.87,3084266 HVN,20170905,3.87,3.93,3.85,3.88,3995655 HVN,20170906,3.85,3.895,3.81,3.86,2749807 HVN,20170907,3.88,3.95,3.87,3.88,4447566 HVN,20170908,3.90,3.93,3.84,3.85,2991821 HVN,20170911,3.85,3.93,3.85,3.89,1848951 HVN,20170912,3.92,3.94,3.88,3.91,2665108 HVN,20170913,3.90,3.92,3.815,3.83,3919609 HVN,20170914,3.82,3.86,3.785,3.79,3222369 HVN,20170915,3.84,3.855,3.805,3.84,2454635 HVN,20170918,3.83,3.88,3.83,3.87,1824777 HVN,20170919,3.85,3.88,3.79,3.81,3033933 HVN,20170920,3.82,3.92,3.82,3.92,3274858 HVN,20170921,3.92,3.92,3.84,3.86,3978300 HVN,20170922,3.88,3.935,3.88,3.93,2367561 HVN,20170925,3.95,4.00,3.95,3.98,2614167 HVN,20170926,4.00,4.00,3.82,3.86,4883525 HVN,20170927,3.86,3.87,3.82,3.84,1882590 HVN,20170928,3.88,3.91,3.84,3.85,2726496 HVN,20170929,3.85,3.97,3.85,3.88,3548005 HVN,20171002,3.89,4.06,3.89,3.96,2428839 HVN,20171003,3.98,4.03,3.935,3.99,2754974 HVN,20171004,3.98,3.98,3.84,3.84,7120455 HVN,20171005,3.82,3.84,3.76,3.82,4059379 HVN,20171006,3.84,3.86,3.805,3.86,1435705 HVN,20171009,3.87,3.93,3.86,3.93,2867798 HVN,20171010,3.92,3.93,3.88,3.90,2640227 HVN,20171011,3.90,3.93,3.875,3.91,3077138 HVN,20171012,3.90,3.98,3.90,3.94,2017142 HVN,20171013,3.92,4.02,3.92,4.00,1821131 HVN,20171016,4.02,4.145,4.015,4.09,2809122 HVN,20171017,4.11,4.115,4.04,4.04,1617242 HVN,20171018,4.05,4.06,3.95,3.95,2453824 HVN,20171019,3.90,3.97,3.90,3.95,2522552 HVN,20171020,3.96,4.02,3.93,3.96,1855125 HVN,20171023,3.97,4.00,3.96,3.96,652278 HVN,20171024,3.97,4.01,3.96,3.97,1422410 HVN,20171025,3.97,3.99,3.89,3.91,3106422 HVN,20171026,3.92,3.93,3.89,3.91,2330936 HVN,20171027,3.93,3.93,3.86,3.90,2527508 HVN,20171030,3.90,3.935,3.895,3.90,2701709 HVN,20171031,3.79,3.81,3.77,3.78,2566353 HVN,20171101,3.85,4.07,3.84,3.99,14155972 HVN,20171102,4.01,4.01,3.79,3.79,4053253 HVN,20171103,3.82,3.82,3.74,3.75,4190523 HVN,20171106,3.76,3.78,3.66,3.77,3150874 HVN,20171107,3.79,3.80,3.66,3.68,3567596 HVN,20171108,3.67,3.79,3.67,3.77,3846372 HVN,20171109,3.78,3.78,3.74,3.75,2892713 HVN,20171110,3.73,3.77,3.725,3.76,1480492 HVN,20171113,3.78,3.81,3.76,3.80,1760097 HVN,20171114,3.78,3.79,3.69,3.75,2928954 HVN,20171115,3.74,3.81,3.71,3.77,3660381 HVN,20171116,3.78,3.935,3.78,3.91,4171219 HVN,20171117,3.97,4.02,3.95,3.95,3852391 HVN,20171120,3.95,3.95,3.88,3.92,2034825 HVN,20171121,3.91,3.98,3.86,3.91,1744018 HVN,20171122,3.90,3.93,3.845,3.91,2118726 HVN,20171123,3.90,3.91,3.86,3.90,1333888 HVN,20171124,3.87,3.93,3.86,3.92,1586410 HVN,20171127,3.90,3.94,3.895,3.93,1533783 HVN,20171128,3.92,3.96,3.91,3.95,1872794 HVN,20171129,3.97,4.07,3.96,4.02,3130347 HVN,20171130,4.02,4.06,3.99,4.01,3322341 HVN,20171201,3.99,4.05,3.99,4.02,1762824 WOW,19970102,3.008,3.05,2.99,3.05,253401 WOW,19970103,3.048,3.07,3.02,3.03,552334 WOW,19970106,3.055,3.08,3.01,3.05,1240169 WOW,19970107,3.026,3.07,3.01,3.06,2175542 WOW,19970108,3.067,3.07,3.05,3.06,2554087 WOW,19970109,3.051,3.08,3.042,3.08,1554550 WOW,19970110,3.09,3.10,3.07,3.07,1834666 WOW,19970113,3.08,3.10,3.06,3.09,1788917 WOW,19970114,3.08,3.11,3.08,3.08,1579399 WOW,19970115,3.13,3.16,3.08,3.08,2775428 WOW,19970116,3.076,3.10,3.071,3.09,1619785 WOW,19970117,3.097,3.10,3.06,3.08,1268913 WOW,19970123,3.107,3.18,3.10,3.17,1594306 WOW,19970124,3.147,3.19,3.11,3.16,5859833 WOW,19970128,3.143,3.20,3.12,3.19,2965936 WOW,19970129,3.20,3.28,3.20,3.28,4829190 WOW,19970130,3.274,3.29,3.23,3.29,3136370 WOW,19970131,3.29,3.30,3.25,3.29,2043821 WOW,19970203,3.308,3.34,3.287,3.33,7237472 WOW,19970204,3.314,3.34,3.31,3.33,6223182 WOW,19970205,3.293,3.34,3.293,3.33,5450434 WOW,19970206,3.329,3.37,3.32,3.35,8136639 WOW,19970207,3.34,3.36,3.34,3.35,4120412 WOW,19970210,3.364,3.38,3.35,3.38,1910737 WOW,19970211,3.362,3.37,3.33,3.34,4071986 WOW,19970212,3.346,3.42,3.34,3.38,3158843 WOW,19970213,3.399,3.41,3.36,3.37,3995000 WOW,19970214,3.379,3.38,3.35,3.35,3831926 WOW,19970217,3.356,3.41,3.351,3.39,1921049 WOW,19970218,3.415,3.60,3.391,3.591,6988390 WOW,19970219,3.624,3.64,3.50,3.55,9133270 WOW,19970220,3.495,3.55,3.495,3.51,2605486 WOW,19970221,3.493,3.54,3.47,3.54,3013402 WOW,19970224,3.536,3.57,3.50,3.51,2075525 WOW,19970225,3.549,3.60,3.547,3.58,7529176 WOW,19970226,3.593,3.67,3.58,3.61,8802302 WOW,19970227,3.575,3.62,3.551,3.57,3333173 WOW,19970228,3.554,3.62,3.55,3.59,3596356 WOW,19970303,3.573,3.573,3.547,3.554,4901732 WOW,19970304,3.582,3.59,3.53,3.54,1449994 WOW,19970305,3.522,3.58,3.50,3.58,1140343 WOW,19970306,3.598,3.61,3.55,3.58,806714 WOW,19970307,3.584,3.62,3.55,3.61,2253368 WOW,19970310,3.62,3.73,3.612,3.71,4906902 WOW,19970311,3.728,3.74,3.68,3.70,1994713 WOW,19970312,3.643,3.71,3.643,3.69,3740050 WOW,19970313,3.675,3.70,3.65,3.67,4986674 WOW,19970314,3.557,3.64,3.539,3.61,2800513 WOW,19970317,3.622,3.623,3.59,3.60,1254507 WOW,19970318,3.595,3.618,3.54,3.55,9811436 WOW,19970324,0.00,3.40,3.35,3.37,4118638 WOW,19970325,0.00,3.399,3.36,3.36,3197013 WOW,19970326,0.00,3.42,3.36,3.37,2123844 WOW,19970327,0.00,3.43,3.36,3.41,3319238 WOW,19970401,3.32,3.35,3.30,3.32,9205305 WOW,19970402,3.344,3.37,3.31,3.37,3428094 WOW,19970403,3.343,3.50,3.343,3.48,2378352 WOW,19970404,3.51,3.52,3.46,3.49,3058694 WOW,19970408,3.494,3.58,3.482,3.57,3451650 WOW,19970409,3.60,3.62,3.56,3.58,3430584 WOW,19970410,3.59,3.68,3.58,3.67,8192242 WOW,19970411,3.641,3.67,3.62,3.62,4412885 WOW,19970414,3.552,3.66,3.521,3.64,4051256 WOW,19970415,3.718,3.73,3.68,3.70,2191326 WOW,19970416,3.738,3.85,3.71,3.82,7124881 WOW,19970417,3.834,3.84,3.75,3.78,2962334 WOW,19970418,3.761,3.80,3.74,3.78,1092244 WOW,19970421,3.794,3.80,3.72,3.75,2040977 WOW,19970422,3.725,3.76,3.725,3.74,1189334 WOW,19970423,3.765,3.82,3.75,3.76,4118932 WOW,19970424,3.731,3.78,3.73,3.74,2413523 WOW,19970428,3.729,3.78,3.71,3.74,1480061 WOW,19970429,3.78,3.85,3.776,3.81,2798997 WOW,19970430,3.902,3.92,3.78,3.78,3958459 WOW,19970501,3.777,3.90,3.761,3.88,2360136 WOW,19970502,3.86,3.94,3.84,3.90,1521195 WOW,19970505,3.927,3.95,3.90,3.91,1571347 WOW,19970506,3.927,3.94,3.90,3.92,2455633 WOW,19970507,3.919,3.98,3.898,3.92,3080785 WOW,19970508,3.897,3.92,3.85,3.91,2454064 WOW,19970509,3.92,3.94,3.90,3.91,1939850 WOW,19970512,3.918,3.93,3.89,3.91,3522350 WOW,19970513,3.929,3.94,3.90,3.905,2258661 WOW,19970514,3.906,4.00,3.90,3.97,2483466 WOW,19970515,3.94,4.02,3.923,4.01,3837043 WOW,19970516,4.009,4.06,4.00,4.05,1602123 WOW,19970519,3.995,4.08,3.995,4.04,2347152 WOW,19970520,4.01,4.02,3.98,4.00,1277421 WOW,19970521,4.008,4.03,3.93,3.96,1766113 WOW,19970522,3.927,3.96,3.85,3.86,1823015 WOW,19970523,3.892,3.98,3.892,3.97,2411287 WOW,19970526,3.998,4.18,3.99,4.14,5752243 WOW,19970527,4.093,4.19,4.08,4.16,1684273 WOW,19970528,4.14,4.16,4.07,4.089,1006481 WOW,19970529,4.044,4.08,4.03,4.05,2047093 WOW,19970530,4.014,4.08,4.00,4.08,1464692 WOW,19970602,4.058,4.06,4.02,4.03,1527774 WOW,19970603,4.007,4.02,3.90,3.95,5499636 WOW,19970604,3.942,3.99,3.94,3.97,3292534 WOW,19970605,3.963,3.99,3.93,3.96,2398360 WOW,19970606,3.964,4.01,3.96,4.00,1889050 WOW,19970610,3.991,4.05,3.991,4.04,2171999 WOW,19970611,4.045,4.06,4.04,4.04,2199488 WOW,19970612,4.049,4.06,4.00,4.06,784724 WOW,19970613,4.077,4.17,4.05,4.17,2042883 WOW,19970616,4.162,4.19,4.12,4.18,1059476 WOW,19970617,4.13,4.33,4.13,4.30,2061050 WOW,19970618,4.263,4.28,4.18,4.25,1176472 WOW,19970619,4.25,4.35,4.22,4.29,1559663 WOW,19970620,4.313,4.35,4.27,4.30,1196007 WOW,19970623,4.30,4.30,4.25,4.29,1481559 WOW,19970624,4.246,4.30,4.20,4.289,1636287 WOW,19970625,4.309,4.36,4.29,4.33,3035485 WOW,19970626,4.301,4.34,4.28,4.31,2860686 WOW,19970627,4.277,4.30,4.25,4.29,8711478 WOW,19970630,4.287,4.38,4.284,4.35,2626164 WOW,19970701,4.348,4.35,4.26,4.33,2575546 WOW,19970702,4.334,4.39,4.334,4.37,3198247 WOW,19970703,4.37,4.45,4.363,4.439,2152078 WOW,19970704,4.445,4.53,4.42,4.44,3385011 WOW,19970707,4.424,4.45,4.41,4.43,1302866 WOW,19970708,4.347,4.41,4.32,4.358,1209052 WOW,19970709,4.355,4.40,4.35,4.35,666389 WOW,19970710,4.315,4.34,4.26,4.27,1497655 WOW,19970711,4.283,4.34,4.20,4.20,2102137 WOW,19970714,4.21,4.23,4.10,4.11,2347834 WOW,19970715,4.105,4.11,4.03,4.04,1469484 WOW,19970716,4.078,4.13,4.067,4.11,2446091 WOW,19970717,4.127,4.22,4.124,4.14,1267478 WOW,19970718,4.156,4.18,4.06,4.12,1196559 WOW,19970721,4.076,4.097,4.01,4.03,1932836 WOW,19970722,4.063,4.14,4.03,4.14,978634 WOW,19970723,4.229,4.236,4.17,4.21,1323214 WOW,19970724,4.222,4.26,4.19,4.20,919576 WOW,19970725,4.198,4.20,4.17,4.18,1022870 WOW,19970728,4.186,4.23,4.18,4.21,540661 WOW,19970729,4.229,4.23,4.19,4.20,484425 WOW,19970730,4.218,4.31,4.20,4.29,2145549 WOW,19970731,4.302,4.302,4.18,4.19,1303947 WOW,19970801,4.194,4.27,4.18,4.26,594361 WOW,19970804,4.247,4.28,4.19,4.24,360445 WOW,19970805,4.243,4.27,4.24,4.26,715315 WOW,19970806,4.27,4.30,4.23,4.28,1020214 WOW,19970807,4.31,4.35,4.28,4.34,1706786 WOW,19970808,4.319,4.44,4.31,4.44,676644 WOW,19970811,4.365,4.365,4.27,4.28,1931122 WOW,19970812,4.286,4.32,4.25,4.30,1474474 WOW,19970813,4.241,4.25,4.12,4.16,1404963 WOW,19970814,4.17,4.17,4.08,4.11,1412442 WOW,19970815,4.16,4.24,4.15,4.20,624397 WOW,19970818,4.028,4.14,3.955,4.10,1502415 WOW,19970819,4.165,4.18,4.05,4.05,1030614 WOW,19970820,4.082,4.14,4.06,4.10,1206856 WOW,19970821,4.163,4.18,4.13,4.17,1448901 WOW,19970822,4.147,4.15,4.11,4.13,1489517 WOW,19970825,4.133,4.14,4.07,4.114,638709 WOW,19970826,4.127,4.16,4.10,4.13,1402271 WOW,19970827,4.13,4.22,4.12,4.22,1059836 WOW,19970828,4.22,4.32,4.18,4.20,893047 WOW,19970829,4.192,4.192,4.05,4.16,1401885 WOW,19970901,4.10,4.16,4.10,4.15,392265 WOW,19970902,4.15,4.15,4.13,4.13,470900 WOW,19970903,4.22,4.22,4.18,4.20,1180682 WOW,19970904,4.20,4.23,4.18,4.18,668323 WOW,19970905,4.172,4.176,4.14,4.15,3204177 WOW,19970908,4.133,4.16,4.12,4.15,2468175 WOW,19970909,4.088,4.15,4.06,4.10,8337587 WOW,19970910,4.098,4.14,4.08,4.12,1659578 WOW,19970911,4.087,4.17,4.07,4.15,2447420 WOW,19970912,4.121,4.14,4.06,4.08,1196394 WOW,19970915,4.11,4.15,4.08,4.13,796617 WOW,19970916,4.114,4.14,4.10,4.14,1387762 WOW,19970917,4.20,4.22,4.17,4.18,2810884 WOW,19970918,4.178,4.38,4.178,4.34,4079678 WOW,19970919,4.395,4.48,4.36,4.48,3708202 WOW,19970922,4.445,4.50,4.431,4.50,1611204 WOW,19970923,4.483,4.50,4.36,4.41,2452868 WOW,19970924,4.373,4.53,4.35,4.50,2657960 WOW,19970925,4.459,4.58,4.44,4.51,2337601 WOW,19970926,4.467,4.57,4.467,4.56,3805820 WOW,19970929,4.549,4.58,4.48,4.56,2004942 WOW,19970930,4.553,4.60,4.487,4.487,2950445 WOW,19971001,4.42,4.495,4.42,4.495,1732449 WOW,19971002,4.494,4.51,4.30,4.33,5451490 WOW,19971003,4.348,4.36,4.25,4.35,3557028 WOW,19971006,4.35,4.40,4.30,4.40,170421 WOW,19971007,4.405,4.46,4.37,4.46,974006 WOW,19971008,4.476,4.55,4.476,4.53,1504215 WOW,19971009,4.463,4.464,4.31,4.43,1376551 WOW,19971010,4.409,4.48,4.406,4.45,1200186 WOW,19971013,4.413,4.49,4.409,4.46,1440321 WOW,19971014,4.444,4.52,4.442,4.52,2381138 WOW,19971015,4.49,4.58,4.49,4.56,1708256 WOW,19971016,4.54,4.57,4.47,4.57,2268025 WOW,19971017,4.50,4.52,4.48,4.50,2345182 WOW,19971020,4.403,4.57,4.40,4.52,1640593 WOW,19971021,4.57,4.74,4.565,4.66,2103933 WOW,19971022,4.688,4.82,4.66,4.80,2745216 WOW,19971023,4.752,4.85,4.50,4.769,1524716 WOW,19971024,4.474,4.77,4.373,4.708,2514284 WOW,19971027,4.623,4.675,4.40,4.46,2815554 WOW,19971028,3.664,4.14,3.664,4.101,4390294 WOW,19971029,4.272,4.718,4.272,4.60,3585340 WOW,19971030,4.643,4.643,4.45,4.58,2639708 WOW,19971031,4.503,4.65,4.48,4.59,1026127 WOW,19971103,4.592,4.60,4.46,4.55,2571292 WOW,19971104,4.693,4.71,4.615,4.71,1131153 WOW,19971105,4.593,4.72,4.593,4.72,1440670 WOW,19971106,4.727,4.82,4.70,4.745,1801348 WOW,19971107,4.736,4.75,4.50,4.60,1918697 WOW,19971110,4.502,4.78,4.47,4.78,1158470 WOW,19971111,4.743,4.77,4.65,4.66,1073138 WOW,19971112,4.687,4.687,4.54,4.58,1632817 WOW,19971113,4.50,4.56,4.47,4.56,3918276 WOW,19971114,4.601,4.61,4.45,4.49,1371623 WOW,19971117,4.533,4.60,4.46,4.50,668996 WOW,19971118,4.526,4.54,4.45,4.50,3001602 WOW,19971119,4.484,4.50,4.35,4.37,1084609 WOW,19971120,4.455,4.52,4.45,4.461,1578258 WOW,19971121,4.515,4.57,4.495,4.55,924306 WOW,19971124,4.525,4.57,4.49,4.55,2576641 WOW,19971125,4.486,4.51,4.42,4.48,2015617 WOW,19971126,4.504,4.53,4.45,4.49,1145113 WOW,19971127,4.46,4.50,4.44,4.50,3582119 WOW,19971128,4.501,4.505,4.45,4.49,1631954 WOW,19971201,4.509,4.70,4.50,4.70,1309273 WOW,19971202,4.728,4.77,4.65,4.70,6693786 WOW,19971203,4.719,4.92,4.70,4.87,2272487 WOW,19971204,4.907,4.96,4.83,4.93,1994822 WOW,19971205,4.942,4.942,4.82,4.82,2361447 WOW,19971208,4.845,4.88,4.80,4.81,1487865 WOW,19971209,4.782,4.82,4.69,4.691,1374223 WOW,19971210,4.663,4.75,4.65,4.72,1491774 WOW,19971211,4.703,4.80,4.69,4.77,3093075 WOW,19971212,4.74,4.77,4.70,4.71,739227 WOW,19971215,4.712,4.76,4.69,4.70,1852555 WOW,19971216,4.763,4.763,4.68,4.75,4443554 WOW,19971217,4.737,4.90,4.737,4.90,4812605 WOW,19971218,4.883,4.94,4.85,4.88,1409472 WOW,19971219,4.833,4.87,4.78,4.803,8669430 WOW,19971222,4.761,4.81,4.71,4.80,2367190 WOW,19971223,4.81,4.97,4.81,4.95,620189 WOW,19971224,4.891,5.00,4.85,4.98,554064 WOW,19971229,4.93,5.10,4.93,5.06,877265 WOW,19971230,5.086,5.25,5.086,5.10,1178999 WOW,19971231,5.14,5.17,5.11,5.13,648265 WOW,19980102,5.124,5.13,5.05,5.05,361093 WOW,19980105,5.047,5.14,5.047,5.07,1704741 WOW,19980106,5.051,5.30,5.05,5.28,1190502 WOW,19980107,5.20,5.25,5.15,5.17,1565479 WOW,19980108,5.167,5.27,5.167,5.26,1154167 WOW,19980109,5.22,5.239,5.07,5.11,1975348 WOW,19980112,5.048,5.048,4.88,4.89,2169292 WOW,19980113,4.927,5.02,4.927,4.98,2394450 WOW,19980114,5.04,5.13,5.02,5.04,1432314 WOW,19980115,5.047,5.11,5.00,5.02,2543428 WOW,19980116,5.016,5.25,5.01,5.20,9197615 WOW,19980119,5.213,5.29,5.21,5.26,1512659 WOW,19980120,5.172,5.21,5.11,5.18,2039917 WOW,19980121,5.208,5.29,5.208,5.29,1782086 WOW,19980122,5.236,5.28,5.13,5.18,2348325 WOW,19980123,5.177,5.30,5.177,5.26,2977895 WOW,19980127,5.255,5.28,5.21,5.22,1911237 WOW,19980128,5.251,5.29,5.22,5.28,848288 WOW,19980129,5.348,5.348,5.253,5.253,2350230 WOW,19980130,5.27,5.29,5.21,5.22,953455 WOW,19980202,5.229,5.25,5.16,5.195,989963 WOW,19980203,5.25,5.255,5.15,5.18,1677312 WOW,19980204,5.194,5.25,5.18,5.21,700799 WOW,19980205,5.257,5.257,5.17,5.19,1115357 WOW,19980206,5.185,5.21,5.17,5.20,1122203 WOW,19980209,5.22,5.30,5.22,5.30,1604590 WOW,19980210,5.297,5.34,5.27,5.31,798825 WOW,19980211,5.333,5.41,5.32,5.40,2815205 WOW,19980212,5.391,5.50,5.381,5.46,1556878 WOW,19980213,5.472,5.472,5.32,5.40,1315499 WOW,19980216,5.381,5.383,5.28,5.28,1977070 WOW,19980217,5.296,5.46,5.293,5.45,1522178 WOW,19980218,5.458,5.63,5.445,5.50,3376363 WOW,19980219,5.596,5.596,5.43,5.48,1372603 WOW,19980220,5.469,5.54,5.44,5.52,2564811 WOW,19980223,5.553,5.65,5.49,5.65,1412241 WOW,19980224,5.639,5.98,5.639,5.97,2201306 WOW,19980225,5.963,5.97,5.81,5.93,2660058 WOW,19980226,5.95,5.97,5.86,5.92,1933847 WOW,19980227,5.93,6.05,5.91,6.04,1559969 WOW,19980302,6.043,6.24,6.043,6.10,1990128 WOW,19980303,5.99,6.011,5.86,5.89,3765473 WOW,19980304,5.903,5.94,5.88,5.90,2383963 WOW,19980305,5.86,5.87,5.70,5.82,3696315 WOW,19980306,5.804,5.84,5.72,5.75,2525749 WOW,19980309,5.809,5.82,5.75,5.77,521830 WOW,19980310,5.757,5.94,5.754,5.93,1395609 WOW,19980311,5.96,6.05,5.96,6.01,2075156 WOW,19980312,6.014,6.07,6.01,6.042,2969603 WOW,19980313,6.052,6.08,6.00,6.07,946429 WOW,19980316,6.056,6.07,5.98,6.02,1818137 WOW,19980317,6.05,6.10,6.00,6.10,1542568 WOW,19980318,6.091,6.17,6.06,6.07,1858766 WOW,19980319,6.024,6.05,5.99,6.04,3223224 WOW,19980320,6.045,6.05,5.81,5.89,2788307 WOW,19980323,5.94,6.01,5.93,6.00,2667432 WOW,19980324,5.86,5.96,5.851,5.94,8143009 WOW,19980325,5.959,6.00,5.82,5.848,3767413 WOW,19980326,5.85,5.85,5.75,5.80,2988893 WOW,19980327,5.806,5.806,5.60,5.608,3602144 WOW,19980330,5.608,5.618,5.47,5.56,4423705 WOW,19980331,5.606,5.70,5.51,5.65,3428675 WOW,19980401,5.688,5.70,5.58,5.60,4722030 WOW,19980402,5.632,5.69,5.56,5.60,5681929 WOW,19980403,5.603,5.68,5.603,5.63,1748430 WOW,19980406,5.641,5.74,5.63,5.725,1097785 WOW,19980407,5.729,5.76,5.66,5.73,786318 WOW,19980408,5.697,5.75,5.697,5.72,1078331 WOW,19980409,5.702,5.72,5.67,5.70,2210545 WOW,19980414,5.705,5.78,5.67,5.76,2826056 WOW,19980415,5.788,5.80,5.70,5.77,1624302 WOW,19980416,5.755,5.80,5.75,5.77,3981476 WOW,19980417,5.764,5.769,5.60,5.63,1417943 WOW,19980420,5.704,5.71,5.54,5.60,1578941 WOW,19980421,5.582,5.59,5.51,5.55,3265265 WOW,19980422,5.556,5.558,5.41,5.516,1851780 WOW,19980423,5.506,5.53,5.47,5.50,2735710 WOW,19980424,5.513,5.53,5.45,5.53,1305478 WOW,19980427,5.502,5.505,5.33,5.34,2834010 WOW,19980428,5.242,5.377,5.15,5.377,2104620 WOW,19980429,5.366,5.397,5.26,5.27,1315964 WOW,19980430,5.399,5.40,5.26,5.28,1182373 WOW,19980501,5.357,5.47,5.352,5.44,2336912 WOW,19980504,5.483,5.62,5.48,5.59,1522792 WOW,19980505,5.619,5.62,5.54,5.56,1354842 WOW,19980506,5.493,5.50,5.37,5.44,915935 WOW,19980507,5.378,5.56,5.33,5.55,1436742 WOW,19980508,5.495,5.59,5.495,5.56,1315809 WOW,19980511,5.536,5.58,5.42,5.42,1521447 WOW,19980512,5.425,5.43,5.35,5.36,2930641 WOW,19980513,5.382,5.45,5.38,5.40,1652106 WOW,19980514,5.386,5.44,5.36,5.40,849809 WOW,19980515,5.353,5.40,5.33,5.36,1959354 WOW,19980522,5.24,5.26,5.15,5.23,1348778 WOW,19980525,5.208,5.27,5.20,5.22,1118135 WOW,19980526,5.231,5.29,5.23,5.29,2589891 WOW,19980527,5.241,5.35,5.24,5.34,2217192 WOW,19980528,5.353,5.57,5.343,5.51,2928954 WOW,19980529,5.511,5.519,5.35,5.49,1391099 WOW,19980601,5.459,5.48,5.40,5.467,572479 WOW,19980602,5.449,5.46,5.30,5.37,1459701 WOW,19980603,5.378,5.43,5.351,5.421,745417 WOW,19980604,5.393,5.49,5.32,5.49,1418774 WOW,19980605,5.492,5.51,5.45,5.50,3484957 WOW,19980609,5.45,5.48,5.40,5.42,2077142 WOW,19980610,5.374,5.40,5.324,5.324,4135860 WOW,19980611,5.33,5.37,5.26,5.33,3790118 WOW,19980612,5.25,5.42,5.24,5.412,2284055 WOW,19980615,5.41,5.42,5.33,5.41,1658255 WOW,19980616,5.35,5.35,5.09,5.164,2658612 WOW,19980617,5.219,5.29,5.18,5.26,1467640 WOW,19980618,5.35,5.39,5.23,5.28,2864907 WOW,19980619,5.27,5.28,5.22,5.24,3522776 WOW,19980622,5.191,5.36,5.19,5.30,4857045 WOW,19980623,5.29,5.29,5.18,5.20,1145103 WOW,19980624,5.23,5.33,5.23,5.29,3153259 WOW,19980625,5.283,5.33,5.22,5.33,3477231 WOW,19980626,5.308,5.55,5.28,5.28,4807620 WOW,19980629,5.28,5.33,5.25,5.26,2500350 WOW,19980630,5.319,5.33,5.21,5.25,3598146 WOW,19980701,5.25,5.25,5.18,5.20,2349200 WOW,19980702,5.26,5.32,5.24,5.25,2134526 WOW,19980703,5.20,5.28,5.19,5.23,3202328 WOW,19980706,5.24,5.30,5.23,5.25,1568136 WOW,19980707,5.24,5.26,5.16,5.16,3780375 WOW,19980708,5.18,5.20,5.13,5.15,2249711 WOW,19980709,5.20,5.20,5.14,5.16,1569595 WOW,19980710,5.19,5.19,4.99,5.00,4180088 WOW,19980713,5.00,5.06,4.93,5.01,7519283 WOW,19980714,5.15,5.16,5.07,5.12,3245267 WOW,19980715,5.25,5.30,5.13,5.13,4007345 WOW,19980716,5.12,5.22,5.11,5.19,5716647 WOW,19980717,5.23,5.28,5.18,5.23,3491500 WOW,19980720,5.23,5.24,5.20,5.20,1387487 WOW,19980721,5.18,5.22,5.10,5.13,1002199 WOW,19980722,5.10,5.13,5.06,5.08,2671327 WOW,19980723,5.06,5.08,5.02,5.06,3647642 WOW,19980724,5.02,5.12,4.98,5.09,2322290 WOW,19980727,5.10,5.18,5.08,5.08,1396341 WOW,19980728,5.12,5.17,5.06,5.08,1711483 WOW,19980729,5.07,5.08,4.99,5.02,2382244 WOW,19980730,5.05,5.08,4.98,5.00,2524638 WOW,19980731,5.08,5.10,5.00,5.00,1950317 WOW,19980803,4.99,5.00,4.93,4.97,1687826 WOW,19980804,4.97,5.09,4.96,5.03,1506633 WOW,19980805,4.959,5.04,4.93,4.98,1483684 WOW,19980806,5.03,5.05,4.93,4.94,2998820 WOW,19980807,5.01,5.06,4.97,5.00,2045349 WOW,19980810,5.00,5.00,4.90,4.94,1756634 WOW,19980811,4.94,4.95,4.87,4.91,1324476 WOW,19980812,4.90,5.03,4.87,4.994,2548100 WOW,19980813,5.009,5.03,4.92,4.98,2889633 WOW,19980814,5.009,5.14,5.00,5.046,1572588 WOW,19980817,5.05,5.11,5.02,5.04,1537271 WOW,19980818,5.10,5.14,5.07,5.125,2615876 WOW,19980819,5.18,5.26,5.18,5.24,2234548 WOW,19980820,5.22,5.32,5.15,5.30,1351066 WOW,19980821,5.282,5.282,5.21,5.23,1502172 WOW,19980824,5.15,5.18,5.08,5.09,878494 WOW,19980825,5.15,5.15,5.05,5.12,2106766 WOW,19980826,5.129,5.129,5.04,5.12,2626795 WOW,19980827,5.05,5.13,5.03,5.13,2716487 WOW,19980828,4.98,5.12,4.94,5.08,2086522 WOW,19980831,5.08,5.25,5.07,5.23,2294742 WOW,19980901,5.00,5.27,5.00,5.26,1996183 WOW,19980902,5.35,5.40,5.29,5.39,2154065 WOW,19980903,5.30,5.39,5.30,5.32,2073670 WOW,19980904,5.32,5.49,5.32,5.49,3090855 WOW,19980907,5.45,5.53,5.45,5.51,1999566 WOW,19980908,5.50,5.50,5.38,5.41,1373419 WOW,19980909,5.50,5.50,5.42,5.484,1973597 WOW,19980910,5.43,5.47,5.40,5.465,747906 WOW,19980911,5.44,5.45,5.40,5.40,2606377 WOW,19980914,5.40,5.43,5.37,5.41,753800 WOW,19980915,5.45,5.51,5.44,5.49,1434137 WOW,19980916,5.50,5.51,5.47,5.47,985827 WOW,19980917,5.47,5.50,5.42,5.45,663815 WOW,19980918,5.408,5.49,5.408,5.47,882857 WOW,19980921,5.49,5.52,5.46,5.516,2266391 WOW,19980922,5.51,5.54,5.45,5.52,1533378 WOW,19980923,5.50,5.67,5.50,5.63,1926918 WOW,19980924,5.68,5.79,5.68,5.75,5683624 WOW,19980925,5.65,5.70,5.52,5.59,4660196 WOW,19980928,5.60,5.75,5.59,5.67,1884067 WOW,19980929,5.679,5.72,5.60,5.70,1443821 WOW,19980930,5.69,5.84,5.69,5.82,3009553 WOW,19981001,5.736,5.78,5.70,5.74,1099974 WOW,19981002,5.695,5.70,5.57,5.61,2614533 WOW,19981005,5.62,5.69,5.60,5.60,1861812 WOW,19981006,5.566,5.60,5.53,5.57,796940 WOW,19981007,5.562,5.87,5.56,5.82,1710475 WOW,19981008,5.80,5.80,5.67,5.70,692652 WOW,19981009,5.66,5.70,5.60,5.70,1477832 WOW,19981012,5.68,5.83,5.66,5.80,1526995 WOW,19981013,5.77,5.83,5.77,5.80,2716406 WOW,19981014,5.75,5.80,5.70,5.70,3052684 WOW,19981015,5.73,5.73,5.51,5.55,1326100 WOW,19981016,5.71,5.72,5.57,5.64,2022023 WOW,19981019,5.52,5.54,5.43,5.47,3835667 WOW,19981020,5.483,5.74,5.483,5.72,3434844 WOW,19981021,5.70,5.70,5.55,5.63,3373479 WOW,19981022,5.62,5.64,5.56,5.60,2763759 WOW,19981023,5.59,5.59,5.46,5.498,2535696 WOW,19981026,5.50,5.55,5.48,5.538,1705293 WOW,19981027,5.54,5.54,5.45,5.50,1262641 WOW,19981028,5.52,5.61,5.49,5.60,1780933 WOW,19981029,5.61,5.69,5.60,5.63,1044021 WOW,19981030,5.65,5.70,5.63,5.63,2059349 WOW,19981102,5.66,5.70,5.56,5.59,2013462 WOW,19981103,5.635,5.64,5.56,5.60,1054806 WOW,19981104,5.52,5.53,5.49,5.50,3937956 WOW,19981105,5.55,5.58,5.37,5.44,2317752 WOW,19981106,5.491,5.50,5.42,5.43,2301537 WOW,19981109,5.508,5.51,5.33,5.34,5978271 WOW,19981110,5.386,5.50,5.35,5.45,4504988 WOW,19981111,5.45,5.65,5.42,5.63,2704845 WOW,19981112,5.58,5.68,5.57,5.58,2219507 WOW,19981113,5.60,5.67,5.521,5.521,1114487 WOW,19981116,5.565,5.69,5.565,5.612,1218986 WOW,19981117,5.629,5.70,5.60,5.67,1078895 WOW,19981118,5.67,5.77,5.67,5.75,2718434 WOW,19981119,5.76,5.96,5.76,5.943,2404332 WOW,19981120,5.95,6.03,5.90,6.02,3608107 WOW,19981123,6.02,6.08,5.95,5.96,2069652 WOW,19981124,6.00,6.01,5.93,6.01,1692621 WOW,19981125,5.98,6.10,5.97,6.01,2741089 WOW,19981126,5.994,6.08,5.99,5.99,2521953 WOW,19981127,5.70,5.74,5.50,5.55,20958163 WOW,19981130,5.64,5.66,5.58,5.60,4853820 WOW,19981201,5.59,5.60,5.55,5.57,3275069 WOW,19981202,5.65,5.65,5.59,5.61,10674833 WOW,19981203,5.61,5.62,5.48,5.49,4824395 WOW,19981204,5.49,5.54,5.47,5.52,4474293 WOW,19981207,5.591,5.65,5.53,5.64,2375485 WOW,19981208,5.65,5.65,5.55,5.61,3416891 WOW,19981209,5.59,5.62,5.52,5.60,3493050 WOW,19981210,5.63,5.68,5.61,5.65,1773621 WOW,19981211,5.60,5.60,5.53,5.53,1370699 WOW,19981214,5.53,5.56,5.49,5.49,2290201 WOW,19981215,5.49,5.52,5.39,5.40,2106528 WOW,19981216,5.45,5.45,5.37,5.39,1748781 WOW,19981217,5.406,5.55,5.39,5.52,1830832 WOW,19981218,5.51,5.64,5.51,5.64,4337428 WOW,19981221,5.64,5.64,5.54,5.552,890731 WOW,19981222,5.584,5.62,5.54,5.564,787127 WOW,19981223,5.60,5.61,5.55,5.59,1375547 WOW,19981224,5.62,5.63,5.53,5.53,607021 WOW,19981229,5.56,5.62,5.55,5.55,770432 WOW,19981230,5.54,5.54,5.47,5.47,1815705 WOW,19981231,5.52,5.556,5.43,5.556,895756 WOW,19990104,5.55,5.57,5.45,5.546,1332312 WOW,19990105,5.58,5.59,5.45,5.45,3388950 WOW,19990106,5.53,5.70,5.48,5.70,3696472 WOW,19990107,5.76,5.81,5.72,5.72,3890141 WOW,19990108,5.674,5.69,5.58,5.62,2392863 WOW,19990111,5.66,5.68,5.55,5.58,3201261 WOW,19990112,5.558,5.58,5.49,5.55,2657934 WOW,19990113,5.50,5.57,5.47,5.52,2630846 WOW,19990114,5.50,5.58,5.50,5.53,4085887 WOW,19990115,5.49,5.53,5.46,5.48,2482022 WOW,19990118,5.56,5.57,5.51,5.55,4201771 WOW,19990119,5.57,5.67,5.57,5.624,1561184 WOW,19990120,5.67,5.75,5.60,5.70,2527117 WOW,19990121,5.69,5.70,5.60,5.62,1602099 WOW,19990122,5.66,5.73,5.65,5.70,1941160 WOW,19990125,5.70,5.70,5.62,5.644,1088569 WOW,19990127,5.666,5.67,5.51,5.51,4250017 WOW,19990128,5.519,5.62,5.51,5.57,1116843 WOW,19990201,5.57,5.57,5.48,5.48,2872687 WOW,19990202,5.49,5.49,5.42,5.47,2478175 WOW,19990203,5.47,5.55,5.45,5.54,1191605 WOW,19990204,5.55,5.64,5.52,5.529,2113290 WOW,19990205,5.52,5.54,5.45,5.46,4446102 WOW,19990208,5.47,5.47,5.34,5.39,3792258 WOW,19990209,5.40,5.41,5.35,5.35,2438824 WOW,19990210,5.35,5.42,5.30,5.42,2437552 WOW,19990211,5.45,5.50,5.42,5.443,7109828 WOW,19990212,5.455,5.48,5.32,5.34,5653688 WOW,19990215,5.60,5.61,5.33,5.34,7509074 WOW,19990216,5.358,5.36,5.22,5.23,3884883 WOW,19990217,5.29,5.37,5.25,5.36,3883670 WOW,19990218,5.40,5.46,5.32,5.45,5577222 WOW,19990219,5.52,5.60,5.51,5.55,2603311 WOW,19990222,5.34,5.39,5.13,5.18,12403693 WOW,19990223,5.20,5.20,4.98,5.08,20558732 WOW,19990224,5.14,5.27,5.09,5.21,9269918 WOW,19990225,5.22,5.22,5.14,5.19,5903079 WOW,19990226,5.20,5.254,5.12,5.254,16236249 WOW,19990301,5.22,5.22,5.10,5.14,5006101 WOW,19990302,5.17,5.17,5.11,5.158,5812012 WOW,19990303,5.20,5.24,5.10,5.10,3953609 WOW,19990304,5.107,5.15,5.10,5.15,3076188 WOW,19990305,5.20,5.20,5.10,5.108,3262551 WOW,19990308,5.20,5.21,5.05,5.06,3208883 WOW,19990309,5.07,5.19,5.07,5.17,2911665 WOW,19990310,5.17,5.21,5.12,5.128,2243883 WOW,19990311,5.17,5.18,5.09,5.11,3550769 WOW,19990312,5.14,5.14,5.05,5.05,4996048 WOW,19990315,5.10,5.15,5.07,5.13,2843586 WOW,19990316,5.15,5.17,5.12,5.15,2280597 WOW,19990317,5.15,5.18,5.14,5.17,1624210 WOW,19990318,5.17,5.18,5.14,5.14,1556543 WOW,19990319,5.17,5.23,5.17,5.20,1780268 WOW,19990322,5.20,5.30,5.16,5.29,2292426 WOW,19990323,5.29,5.37,5.29,5.30,2773403 WOW,19990324,5.267,5.34,5.24,5.25,2333072 WOW,19990325,5.29,5.29,5.24,5.256,2557004 WOW,19990326,5.32,5.33,5.24,5.24,5977047 WOW,19990329,5.20,5.20,5.08,5.10,2788809 WOW,19990330,5.15,5.16,5.05,5.076,4187370 WOW,19990331,5.10,5.10,5.05,5.05,2600010 WOW,19990401,5.10,5.13,5.06,5.13,1203390 WOW,19990406,5.20,5.20,5.04,5.06,4213912 WOW,19990407,5.05,5.09,5.00,5.00,5461358 WOW,19990408,5.06,5.07,4.99,5.00,4105026 WOW,19990409,5.04,5.05,5.00,5.02,4423386 WOW,19990412,5.04,5.07,5.02,5.06,2527717 WOW,19990413,5.10,5.13,5.07,5.13,6903735 WOW,19990414,5.13,5.14,5.06,5.093,1971357 WOW,19990415,5.05,5.053,5.00,5.053,3767708 WOW,19990416,5.06,5.06,4.96,5.00,4613137 WOW,19990419,5.00,5.00,4.86,4.89,5166055 WOW,19990420,4.90,4.99,4.90,4.93,6541559 WOW,19990421,4.99,5.02,4.88,4.91,6035812 WOW,19990422,5.00,5.01,4.96,5.00,4587135 WOW,19990423,5.05,5.05,4.94,4.96,4355896 WOW,19990426,5.00,5.00,4.97,5.00,430362 WOW,19990427,5.00,5.00,4.92,4.94,2812672 WOW,19990428,4.958,4.98,4.88,4.88,4597837 WOW,19990429,4.90,4.92,4.81,4.818,4172953 WOW,19990430,4.86,4.91,4.76,4.80,5454538 WOW,19990503,4.85,4.88,4.76,4.79,2453147 WOW,19990504,4.873,4.873,4.81,4.82,1916982 WOW,19990505,4.85,4.90,4.82,4.90,2197226 WOW,19990506,4.94,4.95,4.86,4.921,2689085 WOW,19990507,4.92,4.94,4.85,4.87,4057450 WOW,19990510,4.95,4.95,4.82,4.85,1899624 WOW,19990511,4.857,4.87,4.83,4.84,1799562 WOW,19990512,4.85,4.86,4.82,4.85,2215657 WOW,19990513,4.893,4.95,4.83,4.95,2509993 WOW,19990514,4.99,5.07,4.97,5.05,3052897 WOW,19990517,4.99,5.03,4.94,5.015,2518677 WOW,19990518,5.00,5.07,4.98,5.05,2963498 WOW,19990519,5.01,5.15,5.01,5.15,4755192 WOW,19990520,5.19,5.30,5.19,5.27,6888017 WOW,19990521,5.27,5.27,5.19,5.24,6933960 WOW,19990524,5.23,5.27,5.22,5.228,1262835 WOW,19990525,5.18,5.26,5.16,5.257,2988671 WOW,19990526,5.20,5.26,5.18,5.25,2050751 WOW,19990527,5.25,5.29,5.20,5.232,6147413 WOW,19990528,5.20,5.20,5.06,5.11,1756253 WOW,19990531,5.131,5.15,5.06,5.12,916010 WOW,19990601,5.09,5.10,5.03,5.08,1084143 WOW,19990602,5.08,5.14,5.01,5.12,3566278 WOW,19990603,5.12,5.21,5.10,5.20,2816699 WOW,19990604,5.22,5.25,5.18,5.22,2570385 WOW,19990607,5.228,5.27,5.22,5.25,1975926 WOW,19990608,5.25,5.25,5.12,5.20,1558633 WOW,19990609,5.15,5.22,5.12,5.19,1592038 WOW,19990610,5.15,5.20,5.08,5.11,1313998 WOW,19990611,5.12,5.19,5.07,5.185,2813915 WOW,19990615,5.16,5.16,5.08,5.09,2883660 WOW,19990616,5.08,5.12,5.06,5.08,1865242 WOW,19990617,5.11,5.15,5.08,5.13,2007646 WOW,19990618,5.15,5.15,5.07,5.10,5468238 WOW,19990621,5.10,5.12,5.02,5.03,2934612 WOW,19990622,5.03,5.09,5.01,5.09,2005461 WOW,19990623,5.03,5.07,4.98,5.00,2118734 WOW,19990624,5.00,5.02,4.97,5.00,3472741 WOW,19990625,5.00,5.06,4.97,5.00,9684079 WOW,19990628,5.00,5.10,5.00,5.09,1315456 WOW,19990629,5.10,5.15,5.08,5.12,4103541 WOW,19990630,5.12,5.17,5.00,5.025,3959175 WOW,19990701,5.10,5.14,5.08,5.11,2624480 WOW,19990702,5.15,5.15,5.07,5.121,3835582 WOW,19990705,5.15,5.18,5.11,5.14,2549853 WOW,19990706,5.15,5.20,5.14,5.18,2813266 WOW,19990707,5.18,5.28,5.18,5.25,3767301 WOW,19990708,5.27,5.39,5.27,5.39,5444871 WOW,19990709,5.38,5.44,5.35,5.39,4418610 WOW,19990712,5.40,5.48,5.40,5.44,5353348 WOW,19990713,5.44,5.49,5.39,5.40,8020958 WOW,19990714,5.40,5.49,5.40,5.47,8027677 WOW,19990715,5.50,5.53,5.46,5.53,7464475 WOW,19990716,5.53,5.59,5.52,5.57,3452881 WOW,19990719,5.57,5.61,5.57,5.60,3464866 WOW,19990720,5.61,5.78,5.59,5.763,5374701 WOW,19990721,5.70,5.88,5.67,5.782,8482220 WOW,19990722,5.76,5.77,5.65,5.69,2047188 WOW,19990723,5.638,5.74,5.61,5.68,1940218 WOW,19990726,5.68,5.86,5.66,5.76,4750249 WOW,19990727,5.74,5.77,5.71,5.77,2886876 WOW,19990728,5.77,5.82,5.73,5.80,5224562 WOW,19990729,5.80,5.80,5.71,5.75,9370128 WOW,19990730,5.66,5.68,5.548,5.548,4908989 WOW,19990802,5.50,5.63,5.50,5.57,1923821 WOW,19990803,5.61,5.70,5.59,5.70,1676806 WOW,19990804,5.70,5.81,5.67,5.75,3862015 WOW,19990805,5.713,5.74,5.62,5.63,2117579 WOW,19990806,5.63,5.63,5.50,5.55,2549445 WOW,19990809,5.509,5.55,5.50,5.541,1096075 WOW,19990810,5.52,5.57,5.47,5.52,2189230 WOW,19990811,5.47,5.49,5.45,5.46,787847 WOW,19990812,5.50,5.53,5.50,5.51,1426872 WOW,19990813,5.53,5.57,5.50,5.52,1814746 WOW,19990816,5.526,5.60,5.526,5.583,939905 WOW,19990817,5.57,5.57,5.50,5.50,1017150 WOW,19990818,5.51,5.57,5.49,5.50,2542940 WOW,19990819,5.50,5.53,5.50,5.52,1803450 WOW,19990820,5.53,5.60,5.51,5.60,1237312 WOW,19990823,5.60,5.65,5.50,5.514,1220328 WOW,19990824,5.558,5.58,5.50,5.50,1783066 WOW,19990825,5.50,5.60,5.50,5.552,749694 WOW,19990826,5.55,5.65,5.55,5.60,1146680 WOW,19990827,5.581,5.66,5.53,5.537,1258929 WOW,19990830,5.50,5.55,5.50,5.50,1227495 WOW,19990831,5.52,5.60,5.46,5.478,2882986 WOW,19990901,5.49,5.58,5.49,5.58,1957238 WOW,19990902,5.58,5.58,5.50,5.53,2262589 WOW,19990903,5.50,5.57,5.50,5.55,1179883 WOW,19990906,5.60,5.60,5.55,5.59,822818 WOW,19990907,5.60,5.63,5.56,5.59,1196295 WOW,19990908,5.60,5.66,5.58,5.58,2053573 WOW,19990909,5.58,5.58,5.47,5.50,6435049 WOW,19990910,5.50,5.54,5.47,5.50,2073557 WOW,19990913,5.50,5.55,5.48,5.50,2003197 WOW,19990914,5.50,5.50,5.40,5.40,3445476 WOW,19990915,5.40,5.41,5.33,5.369,4817090 WOW,19990916,5.328,5.40,5.29,5.36,1867874 WOW,19990917,5.36,5.40,5.34,5.37,2864834 WOW,19990920,5.37,5.38,5.30,5.34,1605201 WOW,19990921,5.40,5.40,5.34,5.37,4670914 WOW,19990922,5.32,5.40,5.32,5.39,1403521 WOW,19990923,5.37,5.38,5.31,5.32,3790140 WOW,19990924,5.29,5.29,5.16,5.205,4894952 WOW,19990927,5.20,5.32,5.20,5.30,1161472 WOW,19990928,5.32,5.36,5.28,5.34,2423780 WOW,19990929,5.34,5.34,5.29,5.30,3153000 WOW,19990930,5.306,5.36,5.30,5.35,2544463 WOW,19991001,5.369,5.41,5.35,5.403,2400058 WOW,19991004,5.393,5.393,5.34,5.35,989108 WOW,19991005,5.38,5.39,5.33,5.38,2149954 WOW,19991006,5.38,5.43,5.36,5.39,2747700 WOW,19991007,5.40,5.47,5.40,5.433,1099679 WOW,19991008,5.41,5.41,5.39,5.40,1495153 WOW,19991011,5.41,5.47,5.40,5.41,1908306 WOW,19991012,5.41,5.44,5.40,5.41,1236115 WOW,19991013,5.38,5.40,5.33,5.33,1568904 WOW,19991014,5.30,5.30,5.21,5.24,3261149 WOW,19991015,5.24,5.28,5.21,5.22,3580931 WOW,19991018,5.18,5.24,5.17,5.20,1629775 WOW,19991019,5.20,5.20,5.10,5.10,2569514 WOW,19991020,5.19,5.19,5.12,5.14,1852987 WOW,19991021,5.20,5.20,5.15,5.19,2136665 WOW,19991022,5.20,5.35,5.19,5.31,1780339 WOW,19991025,5.38,5.47,5.35,5.44,1236063 WOW,19991026,5.408,5.50,5.39,5.40,1926397 WOW,19991027,5.42,5.43,5.40,5.42,1998171 WOW,19991028,5.443,5.46,5.42,5.45,1150790 WOW,19991029,5.45,5.46,5.31,5.33,3640124 WOW,19991101,5.34,5.40,5.20,5.234,1415460 WOW,19991102,5.23,5.38,5.22,5.32,510814 WOW,19991103,5.32,5.35,5.21,5.22,1827557 WOW,19991104,5.295,5.295,5.22,5.225,1062734 WOW,19991105,5.285,5.285,5.18,5.22,3270820 WOW,19991108,5.30,5.30,5.13,5.16,1945999 WOW,19991109,5.17,5.18,5.09,5.13,3066535 WOW,19991110,5.158,5.18,5.05,5.08,2654492 WOW,19991111,5.11,5.21,5.11,5.21,2808192 WOW,19991112,5.25,5.37,5.25,5.354,2259798 WOW,19991115,5.39,5.39,5.22,5.26,2134423 WOW,19991116,5.26,5.32,5.22,5.24,1842814 WOW,19991117,5.25,5.26,5.22,5.258,4481768 WOW,19991118,5.25,5.25,5.16,5.20,3341835 WOW,19991119,5.20,5.27,5.20,5.22,3207008 WOW,19991122,5.228,5.23,5.16,5.18,2871674 WOW,19991123,5.15,5.23,5.14,5.21,1750005 WOW,19991124,5.19,5.23,5.17,5.22,2052917 WOW,19991125,5.21,5.25,5.20,5.25,2348917 WOW,19991126,5.25,5.26,5.21,5.21,2672855 WOW,19991129,5.25,5.28,5.22,5.227,2169556 WOW,19991130,5.22,5.33,5.22,5.31,1415986 WOW,19991201,5.345,5.39,5.32,5.36,2953673 WOW,19991202,5.38,5.40,5.35,5.39,4426394 WOW,19991203,5.39,5.39,5.27,5.29,4046848 WOW,19991206,5.29,5.31,5.22,5.23,5097472 WOW,19991207,5.20,5.22,5.08,5.11,7056110 WOW,19991208,5.153,5.16,5.05,5.05,4578701 WOW,19991209,5.05,5.09,4.97,4.97,7196790 WOW,19991210,5.00,5.07,4.97,5.04,2800029 WOW,19991213,5.10,5.12,5.02,5.06,2998724 WOW,19991214,5.07,5.10,5.02,5.02,4563267 WOW,19991215,5.05,5.06,4.98,4.99,6757104 WOW,19991216,5.036,5.04,4.96,4.97,4456285 WOW,19991217,5.00,5.03,4.98,5.00,2525457 WOW,19991220,5.01,5.12,5.01,5.12,1376950 WOW,19991221,5.114,5.114,5.05,5.08,956482 WOW,19991222,5.10,5.18,5.08,5.17,938567 WOW,19991223,5.16,5.18,5.05,5.07,873086 WOW,19991224,5.10,5.18,5.08,5.163,2539834 WOW,19991227,5.10,5.18,5.08,5.163,2539834 WOW,19991228,5.10,5.18,5.08,5.163,2539834 WOW,19991229,5.16,5.21,5.15,5.21,430348 WOW,19991230,5.21,5.24,5.15,5.24,545811 WOW,19991231,5.21,5.24,5.15,5.24,545811 WOW,20000104,5.20,5.20,5.12,5.15,923992 WOW,20000105,5.05,5.13,5.04,5.13,1246767 WOW,20000106,5.13,5.20,5.10,5.12,1444623 WOW,20000107,5.12,5.17,5.08,5.08,2477386 WOW,20000110,5.16,5.20,5.14,5.17,3817900 WOW,20000111,5.19,5.21,5.16,5.18,3734805 WOW,20000112,5.12,5.20,5.12,5.18,2307537 WOW,20000113,5.18,5.20,5.15,5.18,2465782 WOW,20000114,5.20,5.23,5.14,5.15,2933952 WOW,20000117,5.14,5.15,5.06,5.10,3198026 WOW,20000118,5.10,5.18,5.07,5.16,446394 WOW,20000119,5.141,5.18,5.11,5.18,1857580 WOW,20000120,5.124,5.15,5.07,5.14,3077087 WOW,20000121,5.09,5.11,5.06,5.09,823056 WOW,20000124,5.07,5.09,5.05,5.07,872724 WOW,20000125,5.05,5.05,4.98,4.98,2581272 WOW,20000127,5.05,5.05,4.96,4.99,1947903 WOW,20000128,5.00,5.03,4.91,4.91,4308226 WOW,20000131,4.90,4.97,4.86,4.87,2233353 WOW,20000201,4.94,4.94,4.79,4.84,1932122 WOW,20000202,4.88,4.88,4.79,4.85,2888775 WOW,20000203,4.83,4.83,4.71,4.76,3910619 WOW,20000204,4.748,4.81,4.72,4.78,3062146 WOW,20000207,4.841,4.85,4.77,4.80,2354962 WOW,20000208,4.75,4.79,4.64,4.65,3635478 WOW,20000209,4.70,4.82,4.70,4.74,3255800 WOW,20000210,4.80,4.80,4.63,4.72,5917054 WOW,20000211,4.72,5.00,4.70,4.97,3520622 WOW,20000214,5.00,5.14,4.83,5.12,5951279 WOW,20000215,5.16,5.29,5.16,5.22,6370872 WOW,20000216,5.23,5.23,5.04,5.072,2836175 WOW,20000217,5.04,5.07,4.94,5.04,1813303 WOW,20000218,5.02,5.04,4.80,4.88,2197970 WOW,20000221,4.85,4.93,4.81,4.88,1208414 WOW,20000222,4.88,4.96,4.88,4.91,1534642 WOW,20000223,4.942,5.03,4.90,4.995,2307608 WOW,20000224,5.00,5.03,4.91,4.92,3366795 WOW,20000225,4.92,5.00,4.90,4.98,2941261 WOW,20000228,4.98,5.00,4.92,4.93,1642190 WOW,20000229,4.959,5.07,4.95,4.99,2526623 WOW,20000301,5.05,5.09,4.96,5.009,2524858 WOW,20000302,5.00,5.00,4.93,4.95,2099173 WOW,20000303,4.95,5.00,4.93,5.00,3695860 WOW,20000306,4.99,5.00,4.92,4.92,2267662 WOW,20000307,4.92,4.92,4.78,4.79,3689271 WOW,20000308,4.80,4.86,4.79,4.851,2389380 WOW,20000309,4.84,4.92,4.80,4.80,3699360 WOW,20000310,4.87,4.90,4.79,4.90,2418172 WOW,20000313,4.92,5.01,4.92,5.00,1769518 WOW,20000314,4.993,5.00,4.87,4.944,2491237 WOW,20000315,4.873,4.93,4.87,4.88,2480503 WOW,20000316,4.95,4.99,4.86,4.87,2111114 WOW,20000317,4.989,4.989,4.87,4.92,3425690 WOW,20000320,4.95,5.09,4.94,5.05,1298078 WOW,20000321,5.05,5.05,4.98,5.012,1767447 WOW,20000322,5.02,5.19,5.02,5.15,2416529 WOW,20000323,5.144,5.21,5.12,5.21,2319168 WOW,20000324,5.25,5.37,5.21,5.31,6286913 WOW,20000328,5.292,5.34,5.28,5.311,3681884 WOW,20000329,5.30,5.35,5.29,5.35,3308209 WOW,20000330,5.25,5.27,5.18,5.20,4276554 WOW,20000331,5.15,5.17,5.08,5.11,5018641 WOW,20000403,5.10,5.10,4.98,5.058,3148557 WOW,20000404,5.10,5.29,5.08,5.24,2298083 WOW,20000405,5.24,5.38,5.24,5.311,3943844 WOW,20000406,5.259,5.29,5.17,5.25,5971059 WOW,20000407,5.20,5.22,5.05,5.141,2895970 WOW,20000411,5.20,5.31,5.20,5.27,1820173 WOW,20000412,5.30,5.50,5.28,5.41,3802928 WOW,20000413,5.41,5.52,5.41,5.50,9850885 WOW,20000414,5.50,5.60,5.45,5.50,8950961 WOW,20000417,5.129,5.45,5.129,5.36,5138301 WOW,20000418,5.50,5.65,5.45,5.60,4724079 WOW,20000419,5.65,5.68,5.51,5.593,5972758 WOW,20000420,5.446,5.69,5.446,5.60,1177170 WOW,20000426,5.65,5.90,5.65,5.88,4773145 WOW,20000427,5.709,5.84,5.67,5.80,3461282 WOW,20000428,5.70,5.82,5.68,5.762,1925216 WOW,20000501,5.70,5.71,5.55,5.68,2194472 WOW,20000502,5.60,5.69,5.52,5.62,1511493 WOW,20000503,5.60,5.86,5.58,5.756,2627949 WOW,20000504,5.65,5.67,5.56,5.60,3096301 WOW,20000505,5.59,5.70,5.59,5.70,1970003 WOW,20000508,5.684,5.69,5.60,5.65,3064991 WOW,20000509,5.60,5.71,5.60,5.65,1514010 WOW,20000510,5.62,5.75,5.62,5.72,2453585 WOW,20000511,5.629,5.78,5.62,5.72,1886678 WOW,20000512,5.628,5.76,5.628,5.74,1130641 WOW,20000515,5.73,5.74,5.61,5.67,1044058 WOW,20000516,5.65,5.68,5.53,5.54,877103 WOW,20000517,5.54,5.54,5.35,5.35,3197637 WOW,20000518,5.379,5.58,5.34,5.57,2477770 WOW,20000519,5.511,5.60,5.45,5.56,2400736 WOW,20000522,5.51,5.70,5.51,5.67,1795758 WOW,20000523,5.65,5.75,5.65,5.75,3450107 WOW,20000524,5.72,5.88,5.70,5.842,4326202 WOW,20000525,5.756,5.82,5.75,5.75,2105942 WOW,20000526,5.648,5.81,5.648,5.78,1821239 WOW,20000529,5.75,5.88,5.75,5.88,1813321 WOW,20000530,5.85,5.985,5.85,5.985,3548055 WOW,20000531,5.956,6.00,5.80,5.80,7681764 WOW,20000601,5.83,5.99,5.83,5.93,3022054 WOW,20000602,5.92,5.95,5.85,5.90,2001690 WOW,20000605,5.90,5.90,5.82,5.879,1221288 WOW,20000606,5.85,6.02,5.85,6.01,2812262 WOW,20000607,5.929,6.04,5.82,5.86,3722219 WOW,20000608,5.909,6.09,5.909,6.07,5389589 WOW,20000613,6.00,6.06,5.90,5.94,2217609 WOW,20000614,5.95,6.08,5.95,6.057,1665499 WOW,20000615,6.00,6.00,5.86,5.86,1370342 WOW,20000616,5.89,5.95,5.88,5.92,2105193 WOW,20000619,5.90,5.92,5.89,5.90,970838 WOW,20000620,5.90,6.02,5.90,5.98,1694561 WOW,20000621,5.98,6.10,5.96,6.05,2057654 WOW,20000622,6.019,6.19,6.00,6.16,3001765 WOW,20000623,6.06,6.20,6.02,6.186,4394846 WOW,20000626,6.15,6.17,6.05,6.099,2141823 WOW,20000627,6.10,6.32,6.10,6.265,2747453 WOW,20000628,6.187,6.33,6.18,6.242,2799959 WOW,20000629,6.24,6.24,6.00,6.08,2888301 WOW,20000630,6.043,6.29,6.00,6.165,16912557 WOW,20000703,6.017,6.26,6.017,6.26,1826039 WOW,20000704,6.22,6.30,6.22,6.27,2177552 WOW,20000705,6.25,6.34,6.22,6.34,2618607 WOW,20000706,6.25,6.34,6.13,6.19,2935792 WOW,20000707,6.17,6.19,6.03,6.05,3020057 WOW,20000710,6.05,6.09,5.93,5.96,2481420 WOW,20000711,5.95,5.98,5.89,5.95,1750445 WOW,20000712,5.95,5.99,5.87,5.97,1346868 WOW,20000713,5.99,6.09,5.98,6.00,4493793 WOW,20000714,5.991,6.07,5.97,6.048,2206360 WOW,20000717,6.05,6.15,6.02,6.12,1098475 WOW,20000718,6.12,6.26,6.12,6.15,2449887 WOW,20000719,6.138,6.23,6.08,6.13,1358499 WOW,20000720,6.10,6.22,6.10,6.20,2559177 WOW,20000721,6.22,6.30,6.22,6.27,1571772 WOW,20000724,6.217,6.28,6.20,6.20,1570877 WOW,20000725,6.19,6.29,6.19,6.241,1220904 WOW,20000726,6.22,6.22,6.09,6.10,2761811 WOW,20000727,6.07,6.07,5.98,6.07,2597295 WOW,20000728,6.091,6.20,6.091,6.13,2877120 WOW,20000731,6.05,6.16,6.05,6.06,975819 WOW,20000801,6.06,6.06,5.95,6.032,2806411 WOW,20000802,6.00,6.09,5.96,6.08,1282296 WOW,20000803,6.035,6.08,6.035,6.06,1469057 WOW,20000804,6.06,6.20,6.06,6.20,2284948 WOW,20000807,6.20,6.22,6.16,6.18,675993 WOW,20000808,6.19,6.28,6.18,6.25,3011155 WOW,20000809,6.25,6.33,6.25,6.30,2371211 WOW,20000810,6.28,6.34,6.22,6.315,1560878 WOW,20000811,6.25,6.355,6.25,6.355,974528 WOW,20000814,6.34,6.37,6.30,6.34,613477 WOW,20000815,6.32,6.49,6.32,6.45,1874939 WOW,20000816,6.45,6.46,6.31,6.31,1706410 WOW,20000817,6.30,6.45,6.30,6.35,1499177 WOW,20000818,6.34,6.37,6.24,6.27,2459876 WOW,20000821,6.26,6.33,6.26,6.30,911987 WOW,20000822,6.29,6.39,6.27,6.38,1930682 WOW,20000823,6.35,6.43,6.35,6.39,1952560 WOW,20000824,6.35,6.42,6.35,6.412,2363529 WOW,20000825,6.40,6.45,6.37,6.45,1437572 WOW,20000828,6.47,6.77,6.47,6.75,3006709 WOW,20000829,6.76,6.79,6.60,6.70,5602937 WOW,20000830,6.674,6.86,6.64,6.86,5457336 WOW,20000831,6.80,6.86,6.77,6.85,7553217 WOW,20000901,6.85,7.05,6.84,7.00,9326178 WOW,20000904,6.98,6.98,6.88,6.92,3668649 WOW,20000905,6.97,7.02,6.95,7.01,4081248 WOW,20000906,6.972,7.00,6.94,6.95,2928198 WOW,20000907,6.959,7.03,6.959,7.01,3511814 WOW,20000908,6.827,6.97,6.80,6.92,12885328 WOW,20000911,6.93,6.95,6.90,6.94,4178533 WOW,20000912,6.95,7.04,6.94,7.02,4060235 WOW,20000913,7.00,7.01,6.91,6.92,6885732 WOW,20000914,6.94,6.99,6.94,6.983,1467217 WOW,20000915,6.94,6.96,6.86,6.893,4393343 WOW,20000918,6.85,6.86,6.77,6.79,2140172 WOW,20000919,6.70,6.72,6.62,6.67,1565268 WOW,20000920,6.65,6.74,6.62,6.65,1715498 WOW,20000921,6.631,6.66,6.55,6.644,1099353 WOW,20000922,6.60,6.67,6.51,6.65,1160928 WOW,20000925,6.65,6.85,6.65,6.78,1339285 WOW,20000926,6.744,6.84,6.71,6.72,2168389 WOW,20000927,6.70,6.71,6.60,6.60,3145376 WOW,20000928,6.608,6.72,6.608,6.72,880273 WOW,20000929,6.70,6.744,6.65,6.744,1804893 WOW,20001002,6.70,6.88,6.70,6.84,279452 WOW,20001003,6.848,7.02,6.84,7.01,1927286 WOW,20001004,6.96,7.14,6.96,7.12,3162552 WOW,20001005,7.05,7.30,7.05,7.164,3781270 WOW,20001006,7.042,7.21,7.04,7.19,2572750 WOW,20001009,7.061,7.18,7.061,7.15,2499340 WOW,20001010,7.07,7.15,7.04,7.042,2926482 WOW,20001011,7.08,7.22,7.05,7.18,3436742 WOW,20001012,7.203,7.52,7.18,7.48,6088103 WOW,20001013,7.35,7.37,7.20,7.24,4029187 WOW,20001016,7.25,7.37,7.16,7.37,3295458 WOW,20001017,7.372,7.50,7.30,7.45,4896004 WOW,20001018,7.40,7.51,7.40,7.452,3039781 WOW,20001019,7.48,7.62,7.46,7.556,4097963 WOW,20001020,7.52,7.58,7.43,7.43,2601002 WOW,20001023,7.40,7.56,7.40,7.56,3615694 WOW,20001024,7.55,7.58,7.46,7.55,2395495 WOW,20001025,7.50,7.59,7.50,7.52,1520578 WOW,20001026,7.48,7.49,7.37,7.387,1906920 WOW,20001027,7.386,7.58,7.386,7.55,1822492 WOW,20001030,7.56,7.65,7.55,7.65,1420965 WOW,20001031,7.66,7.77,7.65,7.686,2343443 WOW,20001101,7.709,7.83,7.67,7.80,2885220 WOW,20001102,7.786,7.80,7.61,7.65,1802858 WOW,20001103,7.634,7.65,7.46,7.50,5693321 WOW,20001106,7.45,7.55,7.41,7.543,1286014 WOW,20001107,7.56,7.84,7.56,7.74,3897436 WOW,20001108,7.72,7.77,7.55,7.60,3391457 WOW,20001109,7.60,7.74,7.60,7.713,2513109 WOW,20001110,7.71,7.76,7.71,7.71,1872465 WOW,20001113,7.659,7.79,7.60,7.70,2883755 WOW,20001114,7.636,7.80,7.636,7.80,2297326 WOW,20001115,7.90,8.07,7.90,8.006,6205651 WOW,20001116,8.00,8.05,7.95,7.95,7384419 WOW,20001117,7.865,8.00,7.86,7.97,971587 WOW,20001120,7.905,7.95,7.81,7.85,3086305 WOW,20001121,7.77,7.80,7.73,7.74,2842290 WOW,20001122,7.70,7.74,7.68,7.70,2344301 WOW,20001123,7.71,7.95,7.70,7.91,2155204 WOW,20001124,7.88,7.90,7.82,7.864,974821 WOW,20001127,7.826,7.88,7.78,7.869,679865 WOW,20001128,7.86,7.86,7.74,7.768,973757 WOW,20001129,7.75,7.75,7.61,7.63,1162404 WOW,20001130,7.65,7.85,7.65,7.757,3304221 WOW,20001201,7.70,7.76,7.67,7.75,2358245 WOW,20001204,7.743,7.80,7.70,7.73,373726 WOW,20001205,7.73,7.90,7.73,7.88,1598297 WOW,20001206,7.91,7.94,7.77,7.77,1350370 WOW,20001207,7.73,7.91,7.70,7.90,1761481 WOW,20001208,7.85,7.94,7.85,7.90,1727020 WOW,20001211,7.892,8.07,7.89,8.05,2174670 WOW,20001212,8.08,8.22,8.08,8.18,2923324 WOW,20001213,8.15,8.16,7.98,7.98,3209242 WOW,20001214,7.92,7.95,7.80,7.82,3443467 WOW,20001215,7.78,7.87,7.67,7.861,1497995 WOW,20001218,7.859,8.06,7.859,8.05,2157759 WOW,20001219,8.10,8.24,8.10,8.19,2728626 WOW,20001220,8.062,8.22,7.99,8.21,1382058 WOW,20001221,8.006,8.27,8.006,8.244,2593213 WOW,20001222,8.262,8.27,8.20,8.255,9785999 WOW,20001225,8.262,8.27,8.20,8.255,9785999 WOW,20001226,8.262,8.27,8.20,8.255,9785999 WOW,20001227,8.25,8.48,8.25,8.41,1948402 WOW,20001228,8.45,8.61,8.45,8.60,1509946 WOW,20001229,8.59,8.62,8.36,8.42,3028846 WOW,20010101,8.59,8.62,8.36,8.42,3028846 WOW,20010102,8.42,8.53,8.42,8.50,1376628 WOW,20010103,8.42,8.45,8.32,8.35,1559320 WOW,20010104,8.483,8.483,8.30,8.37,1822055 WOW,20010105,8.30,8.30,8.00,8.04,7360910 WOW,20010108,7.931,7.95,7.84,7.90,4098083 WOW,20010109,7.80,7.90,7.75,7.90,3993127 WOW,20010110,7.91,8.01,7.91,8.00,5294971 WOW,20010111,8.00,8.19,8.00,8.15,3749841 WOW,20010112,8.12,8.12,8.06,8.06,2450005 WOW,20010115,8.06,8.09,7.95,8.08,914054 WOW,20010116,8.018,8.15,8.018,8.10,4549582 WOW,20010117,8.08,8.16,8.01,8.106,11459037 WOW,20010118,8.039,8.17,8.02,8.07,1412272 WOW,20010119,8.13,8.15,8.11,8.15,1511353 WOW,20010122,8.10,8.10,7.98,8.059,3370327 WOW,20010123,8.00,8.07,7.99,8.05,1372404 WOW,20010124,8.007,8.06,8.007,8.05,4221910 WOW,20010125,8.04,8.08,7.99,8.07,2257482 WOW,20010129,8.00,8.04,8.00,8.00,3356591 WOW,20010130,8.00,8.00,7.96,7.98,1227268 WOW,20010131,7.98,7.98,7.76,7.839,5089449 WOW,20010201,7.78,7.79,7.63,7.65,4602054 WOW,20010202,7.67,7.75,7.65,7.71,2960324 WOW,20010205,7.70,7.74,7.62,7.68,3369604 WOW,20010206,7.68,7.82,7.68,7.78,2412152 WOW,20010207,7.80,7.92,7.73,7.92,2865153 WOW,20010208,7.95,7.95,7.85,7.87,1356957 WOW,20010209,7.84,7.90,7.78,7.88,1663574 WOW,20010212,7.88,8.10,7.87,8.06,1988325 WOW,20010213,8.05,8.09,7.97,8.05,1718241 WOW,20010214,8.05,8.08,8.02,8.05,2464749 WOW,20010215,8.028,8.07,8.00,8.05,986810 WOW,20010216,8.06,8.15,8.05,8.10,1765024 WOW,20010219,8.018,8.10,7.96,8.04,1163950 WOW,20010220,8.05,8.14,8.04,8.079,1261126 WOW,20010221,8.084,8.09,8.05,8.06,1358748 WOW,20010222,8.00,8.08,7.97,8.044,2066257 WOW,20010223,8.02,8.08,7.96,7.98,1045062 WOW,20010226,8.15,8.30,8.01,8.011,2556422 WOW,20010227,8.08,8.21,8.02,8.13,1826822 WOW,20010228,8.106,8.48,8.10,8.47,5544302 WOW,20010301,8.393,8.591,8.39,8.591,2791992 WOW,20010302,8.59,8.59,8.50,8.55,3704322 WOW,20010305,8.45,8.50,8.42,8.46,3156981 WOW,20010306,8.40,8.45,8.35,8.35,1137894 WOW,20010307,8.33,8.40,8.29,8.30,3167513 WOW,20010308,8.30,8.33,8.24,8.31,1812111 WOW,20010309,8.30,8.46,8.28,8.40,984994 WOW,20010312,8.30,8.46,8.30,8.46,1206111 WOW,20010313,8.304,8.41,8.30,8.38,2501574 WOW,20010314,8.418,8.42,8.32,8.32,1903929 WOW,20010315,8.219,8.36,8.20,8.36,3654154 WOW,20010316,8.29,8.33,8.28,8.30,4370912 WOW,20010319,8.24,8.31,8.24,8.30,892072 WOW,20010320,8.24,8.33,8.24,8.27,1138557 WOW,20010321,8.24,8.35,8.24,8.33,4909057 WOW,20010322,8.30,8.35,8.27,8.316,3386199 WOW,20010323,8.25,8.33,8.19,8.198,4230500 WOW,20010326,8.276,8.29,8.16,8.26,3367736 WOW,20010327,8.26,8.32,8.25,8.29,3537487 WOW,20010328,8.30,8.36,8.30,8.31,1430169 WOW,20010329,8.20,8.28,8.15,8.271,12327424 WOW,20010330,8.25,8.34,8.24,8.30,7494700 WOW,20010402,8.33,8.53,8.30,8.41,2430374 WOW,20010403,8.459,8.59,8.459,8.55,4060157 WOW,20010404,8.52,8.66,8.52,8.62,3776221 WOW,20010405,8.64,8.77,8.64,8.68,3495353 WOW,20010406,8.75,8.75,8.48,8.58,5112508 WOW,20010409,8.571,8.571,8.48,8.51,2659499 WOW,20010410,8.50,8.51,8.45,8.47,2704830 WOW,20010411,8.567,8.71,8.567,8.70,4621462 WOW,20010412,8.68,8.92,8.67,8.86,5527204 WOW,20010417,8.85,8.85,8.70,8.73,2714220 WOW,20010418,8.78,8.98,8.78,8.80,5538888 WOW,20010419,8.994,8.994,8.82,8.85,6810132 WOW,20010420,8.89,8.95,8.83,8.84,2715285 WOW,20010423,8.83,8.85,8.81,8.821,812745 WOW,20010424,8.792,9.07,8.76,8.96,8600160 WOW,20010426,8.96,9.06,8.92,9.03,4818005 WOW,20010427,9.04,9.09,8.92,8.92,3423711 WOW,20010430,8.939,8.99,8.83,8.98,2915499 WOW,20010501,9.00,9.35,9.00,9.325,4112266 WOW,20010502,9.33,9.46,9.15,9.16,3839916 WOW,20010503,9.167,9.32,9.10,9.30,1990100 WOW,20010504,9.25,9.25,9.02,9.03,4022513 WOW,20010507,9.10,9.17,8.95,9.126,2993763 WOW,20010508,9.10,9.10,8.95,9.03,2305637 WOW,20010509,9.049,9.40,9.049,9.357,2647336 WOW,20010510,9.36,9.49,9.30,9.392,2599951 WOW,20010511,9.40,9.63,9.35,9.55,2079508 WOW,20010514,9.709,9.88,9.61,9.82,3504624 WOW,20010515,9.58,9.68,9.45,9.60,8612623 WOW,20010516,9.617,9.79,9.617,9.71,2652773 WOW,20010517,9.815,9.88,9.68,9.76,4616634 WOW,20010518,9.75,9.81,9.68,9.78,4255010 WOW,20010521,9.81,10.07,9.81,10.02,2368157 WOW,20010522,9.96,10.05,9.88,9.98,3909594 WOW,20010523,9.894,10.09,9.73,9.794,7187370 WOW,20010524,9.58,9.60,9.45,9.51,5808058 WOW,20010525,9.49,9.65,9.46,9.52,2194119 WOW,20010528,9.50,9.61,9.48,9.51,1956584 WOW,20010529,9.592,9.592,9.51,9.541,873331 WOW,20010530,9.55,9.55,9.49,9.50,2609897 WOW,20010531,9.49,9.65,9.49,9.60,1584257 WOW,20010601,9.60,9.80,9.60,9.77,3523328 WOW,20010604,9.809,9.98,9.809,9.97,2364254 WOW,20010605,9.98,10.05,9.83,9.96,1737069 WOW,20010606,9.95,9.96,9.84,9.86,2240896 WOW,20010607,9.86,9.86,9.70,9.83,1942619 WOW,20010608,9.80,9.96,9.79,9.922,2333022 WOW,20010612,9.80,10.00,9.80,9.90,3942504 WOW,20010613,9.95,10.00,9.92,9.994,1351245 WOW,20010614,9.94,10.29,9.93,10.20,3842093 WOW,20010615,10.208,10.502,10.15,10.502,8654634 WOW,20010618,10.45,10.57,10.30,10.52,4693792 WOW,20010619,10.50,10.82,10.50,10.72,2858227 WOW,20010620,10.72,11.04,10.72,10.762,7034640 WOW,20010621,10.84,10.90,10.67,10.717,4708124 WOW,20010622,10.75,10.85,10.71,10.85,3131893 WOW,20010625,10.709,11.14,10.709,11.14,2192995 WOW,20010626,11.14,11.14,10.85,10.97,2221620 WOW,20010627,10.95,10.95,10.71,10.74,4101533 WOW,20010628,10.81,10.82,10.68,10.82,1882009 WOW,20010629,10.80,11.00,10.80,11.00,24438833 WOW,20010702,10.713,10.95,10.713,10.94,2419397 WOW,20010703,10.98,11.02,10.78,10.82,3071005 WOW,20010704,10.56,10.65,10.41,10.45,5362017 WOW,20010705,10.382,10.44,10.26,10.30,3483433 WOW,20010706,10.20,10.22,10.15,10.21,4618125 WOW,20010709,10.181,10.50,10.10,10.49,5232884 WOW,20010710,10.49,10.68,10.47,10.58,2431393 WOW,20010711,10.49,10.64,10.49,10.55,1695383 WOW,20010712,10.587,10.80,10.49,10.76,2235705 WOW,20010713,10.66,10.80,10.57,10.68,2299214 WOW,20010716,10.68,10.78,10.68,10.74,1650056 WOW,20010717,10.72,10.79,10.70,10.74,2687724 WOW,20010718,10.80,11.02,10.75,11.00,4892748 WOW,20010719,10.969,11.08,10.969,11.07,2819045 WOW,20010720,11.00,11.41,11.00,11.30,6174106 WOW,20010723,11.26,11.28,11.15,11.18,1808459 WOW,20010724,11.16,11.17,11.04,11.07,1857311 WOW,20010725,11.00,11.15,10.96,11.15,1847516 WOW,20010726,11.09,11.09,10.97,11.00,1629503 WOW,20010727,10.99,11.27,10.99,11.17,1782731 WOW,20010730,11.20,11.25,11.17,11.214,2004919 WOW,20010731,11.21,11.22,11.02,11.05,1820861 WOW,20010801,11.06,11.15,10.94,10.957,1470105 WOW,20010802,11.00,11.07,10.91,10.99,1448912 WOW,20010803,10.90,10.91,10.68,10.76,2878822 WOW,20010806,10.70,10.84,10.65,10.79,1445721 WOW,20010807,10.78,10.99,10.75,10.93,1623637 WOW,20010808,10.947,11.22,10.947,11.138,2988741 WOW,20010809,11.17,11.24,11.00,11.18,2940574 WOW,20010810,11.15,11.15,11.05,11.144,497552 WOW,20010813,11.11,11.21,11.05,11.05,975365 WOW,20010814,11.00,11.02,10.81,10.85,1148974 WOW,20010815,10.883,11.08,10.82,10.82,2150193 WOW,20010816,10.808,10.90,10.40,10.65,5158082 WOW,20010817,10.65,10.74,10.53,10.706,2994354 WOW,20010820,10.60,10.71,10.57,10.64,1606756 WOW,20010821,10.67,10.95,10.67,10.90,1596599 WOW,20010822,10.85,10.93,10.83,10.881,855690 WOW,20010823,10.90,10.98,10.80,10.80,877100 WOW,20010824,10.87,10.98,10.81,10.91,1116291 WOW,20010827,11.14,11.23,10.87,10.92,2681318 WOW,20010828,11.016,11.12,10.94,11.10,2917523 WOW,20010829,11.00,11.02,10.85,10.972,1249964 WOW,20010830,10.988,11.05,10.86,10.90,1567863 WOW,20010831,10.82,10.89,10.727,10.727,1921437 WOW,20010903,10.851,11.13,10.81,11.11,2158953 WOW,20010904,11.09,11.25,11.08,11.22,2168869 WOW,20010905,11.069,11.36,11.069,11.26,2735593 WOW,20010906,11.19,11.23,11.00,11.108,31713068 WOW,20010907,11.02,11.27,11.02,11.261,1828684 WOW,20010910,11.20,11.42,11.17,11.33,2359333 WOW,20010911,11.339,11.55,11.33,11.47,1943598 WOW,20010912,11.166,11.36,11.03,11.20,1538152 WOW,20010913,11.378,11.45,11.14,11.38,1097949 WOW,20010914,11.35,11.45,11.35,11.40,1332066 WOW,20010917,11.20,11.25,10.76,11.049,3415276 WOW,20010918,11.059,11.65,11.059,11.60,3829522 WOW,20010919,11.68,12.00,11.62,11.945,4567290 WOW,20010920,11.75,12.19,11.71,11.80,6575644 WOW,20010921,11.60,11.75,11.51,11.69,4475913 WOW,20010924,11.60,11.63,11.41,11.44,2837055 WOW,20010925,11.55,11.58,11.25,11.55,3076232 WOW,20010926,11.54,11.56,11.30,11.33,3015232 WOW,20010927,11.31,11.64,11.26,11.544,2005503 WOW,20010928,11.56,11.92,11.53,11.85,8864919 WOW,20011001,11.964,12.08,11.86,11.91,2264597 WOW,20011002,11.874,12.101,11.83,12.101,2939478 WOW,20011003,12.10,12.21,12.01,12.071,2381415 WOW,20011004,12.05,12.15,11.97,12.09,1517643 WOW,20011005,12.09,12.40,12.09,12.35,1752230 WOW,20011008,12.25,12.51,12.25,12.45,1519156 WOW,20011009,12.50,12.63,12.45,12.49,3984849 WOW,20011010,12.40,12.40,12.00,12.00,4405159 WOW,20011011,12.05,12.08,11.88,11.90,4923752 WOW,20011012,11.99,11.99,11.66,11.778,3847813 WOW,20011015,11.85,11.85,11.62,11.69,1947425 WOW,20011016,11.745,11.93,11.74,11.80,3862901 WOW,20011017,11.857,11.95,11.55,11.611,3293018 WOW,20011018,11.58,11.58,11.26,11.48,3880676 WOW,20011019,11.40,11.68,11.30,11.308,3098104 WOW,20011022,11.31,11.37,11.25,11.30,1035103 WOW,20011023,11.35,11.85,11.35,11.83,3438316 WOW,20011024,11.83,11.83,11.52,11.62,2047166 WOW,20011025,11.61,11.61,11.30,11.30,3523114 WOW,20011026,11.384,11.58,11.384,11.501,1740269 WOW,20011029,11.50,11.55,11.18,11.21,3247477 WOW,20011030,11.17,11.45,11.01,11.39,5196875 WOW,20011031,11.25,11.42,11.21,11.34,4259619 WOW,20011101,11.35,11.45,11.35,11.38,2717123 WOW,20011102,11.45,11.48,11.18,11.23,2265085 WOW,20011105,11.25,11.27,11.02,11.02,2532742 WOW,20011106,11.15,11.20,11.04,11.049,3366264 WOW,20011107,11.15,11.20,11.04,11.049,3366264 WOW,20011108,11.04,11.26,11.04,11.228,2786551 WOW,20011109,11.24,11.24,10.95,11.02,3986044 WOW,20011112,11.05,11.09,10.95,11.00,1887973 WOW,20011113,10.95,10.95,10.691,10.691,5314260 WOW,20011114,10.874,11.12,10.69,11.01,8485581 WOW,20011115,11.10,11.36,11.05,11.36,4542115 WOW,20011116,11.30,11.64,11.30,11.51,7006390 WOW,20011119,11.494,11.58,11.25,11.25,3255417 WOW,20011120,11.276,11.34,10.88,10.90,8160507 WOW,20011122,11.00,11.00,10.90,10.919,3048926 WOW,20011123,10.959,11.24,10.959,11.17,2322903 WOW,20011126,11.294,11.31,11.20,11.259,1286957 WOW,20011127,11.30,11.43,11.21,11.21,2214126 WOW,20011128,11.20,11.32,11.09,11.223,3032470 WOW,20011129,11.15,11.18,11.02,11.063,5390798 WOW,20011130,11.09,11.18,11.04,11.09,4360465 WOW,20011203,11.15,11.281,11.01,11.281,3097413 WOW,20011207,11.19,11.19,11.08,11.18,4561623 WOW,20011210,11.20,11.20,10.95,11.00,2904547 WOW,20011214,10.81,10.90,10.79,10.82,2825730 WOW,20011217,10.907,10.94,10.80,10.812,1899598 WOW,20011218,10.827,10.85,10.76,10.80,2353612 WOW,20011219,10.85,10.91,10.74,10.85,3935026 WOW,20011220,10.90,10.97,10.83,10.89,2849458 WOW,20011221,10.92,11.11,10.92,11.09,23876693 WOW,20011224,11.11,11.20,11.10,11.17,516932 WOW,20011227,11.17,11.25,11.07,11.23,533549 WOW,20011228,11.27,11.35,11.27,11.28,762238 WOW,20011231,11.28,11.28,11.15,11.24,1268027 WOW,20020102,11.269,11.33,11.16,11.28,506263 WOW,20020103,11.27,11.27,11.00,11.02,1759195 WOW,20020104,11.13,11.13,10.97,11.09,1307920 WOW,20020107,11.20,11.24,11.06,11.19,2361464 WOW,20020108,11.20,11.27,11.17,11.18,1471219 WOW,20020109,11.206,11.25,11.12,11.17,2986937 WOW,20020110,11.142,11.16,11.03,11.10,7444298 WOW,20020111,11.10,11.17,11.08,11.17,2149311 WOW,20020114,11.16,11.17,11.08,11.131,1379861 WOW,20020115,11.10,11.15,11.09,11.10,2408426 WOW,20020116,11.10,11.27,11.08,11.26,2279849 WOW,20020117,11.18,11.28,11.18,11.25,2736053 WOW,20020118,11.24,11.24,11.14,11.14,2420717 WOW,20020121,11.29,11.52,11.25,11.50,4704990 WOW,20020122,11.60,11.79,11.58,11.76,8284754 WOW,20020123,11.70,11.83,11.59,11.739,5313459 WOW,20020124,11.72,12.00,11.72,11.83,3274791 WOW,20020125,11.97,12.00,11.88,11.99,3521923 WOW,20020129,12.00,12.00,11.78,11.883,4054537 WOW,20020130,11.83,11.83,11.67,11.691,2040515 WOW,20020131,11.66,11.89,11.66,11.844,1328182 WOW,20020201,11.84,11.96,11.77,11.77,2476855 WOW,20020204,11.95,12.10,11.89,12.08,3532047 WOW,20020205,12.08,12.29,12.08,12.24,4849320 WOW,20020206,12.20,12.24,11.95,11.95,4104048 WOW,20020207,11.909,11.99,11.77,11.776,2988692 WOW,20020208,11.844,11.90,11.71,11.88,3493400 WOW,20020211,11.90,12.14,11.90,12.00,2043513 WOW,20020212,12.10,12.10,11.80,11.80,3078265 WOW,20020213,11.79,11.95,11.72,11.90,2212262 WOW,20020214,12.123,12.123,11.95,12.02,1636620 WOW,20020215,12.02,12.05,11.92,12.007,1236218 WOW,20020218,12.00,12.02,11.92,11.94,1269930 WOW,20020219,11.98,12.14,11.98,12.138,4087128 WOW,20020220,12.091,12.10,11.91,11.97,2795484 WOW,20020221,11.992,12.06,11.98,12.02,1637073 WOW,20020222,12.031,12.17,11.99,12.14,6427659 WOW,20020225,12.14,12.25,12.10,12.20,2049907 WOW,20020226,12.24,12.37,12.10,12.20,2545303 WOW,20020227,12.19,12.26,12.05,12.079,5467606 WOW,20020228,12.05,12.19,12.05,12.12,2061385 WOW,20020301,12.18,12.18,11.99,12.139,3829497 WOW,20020304,12.35,12.60,12.32,12.487,5046051 WOW,20020305,12.50,12.52,12.27,12.32,2650677 WOW,20020306,12.34,12.41,12.18,12.39,5792206 WOW,20020307,12.39,12.58,12.34,12.40,5880272 WOW,20020308,12.36,12.52,12.31,12.51,2127010 WOW,20020311,12.55,12.73,12.47,12.70,3826529 WOW,20020312,12.671,12.91,12.67,12.80,3953013 WOW,20020313,12.80,12.92,12.69,12.69,3164748 WOW,20020314,12.65,12.80,12.58,12.615,3563988 WOW,20020315,12.607,12.64,12.44,12.50,2795058 WOW,20020318,12.55,12.69,12.49,12.49,1068065 WOW,20020319,12.50,12.50,12.35,12.39,3268230 WOW,20020320,12.45,12.50,12.31,12.48,3394252 WOW,20020321,12.48,12.52,12.39,12.50,2375891 WOW,20020322,12.50,12.60,12.43,12.49,1755793 WOW,20020325,12.50,12.53,12.35,12.51,1912112 WOW,20020326,12.50,12.50,12.34,12.37,3775329 WOW,20020327,12.39,12.40,12.25,12.36,19272325 WOW,20020328,12.30,12.52,12.30,12.48,6895280 WOW,20020329,12.30,12.52,12.30,12.48,6895280 WOW,20020402,12.50,12.61,12.50,12.55,2530038 WOW,20020403,12.56,12.67,12.48,12.62,3249017 WOW,20020404,12.53,12.75,12.50,12.73,3606092 WOW,20020405,12.73,12.80,12.65,12.70,2338076 WOW,20020408,12.72,12.75,12.55,12.57,1164243 WOW,20020409,12.55,12.60,12.45,12.56,1328831 WOW,20020410,12.60,12.62,12.47,12.47,1257192 WOW,20020411,12.59,12.74,12.45,12.64,1725306 WOW,20020412,12.60,12.73,12.60,12.67,2339659 WOW,20020415,12.75,12.95,12.71,12.92,2677339 WOW,20020416,12.92,13.18,12.92,13.03,5892311 WOW,20020417,13.05,13.09,12.90,13.02,3457354 WOW,20020418,13.07,13.14,13.05,13.05,4287465 WOW,20020419,13.12,13.27,13.12,13.26,2818767 WOW,20020422,13.25,13.45,13.25,13.41,2069793 WOW,20020423,13.42,13.64,13.42,13.59,2587753 WOW,20020424,13.56,13.56,13.40,13.42,2176715 WOW,20020426,13.40,13.40,13.24,13.24,3976710 WOW,20020429,13.22,13.34,13.15,13.18,1872390 WOW,20020430,13.15,13.20,13.06,13.13,3063769 WOW,20020501,13.15,13.23,13.12,13.16,1803018 WOW,20020502,13.22,13.35,13.21,13.31,1356985 WOW,20020503,13.30,13.51,13.30,13.45,1166800 WOW,20020506,13.36,13.60,13.36,13.56,3262112 WOW,20020507,13.43,13.53,13.12,13.15,3230869 WOW,20020508,13.15,13.16,12.99,13.14,3381701 WOW,20020509,13.06,13.13,12.97,13.05,2930544 WOW,20020510,13.06,13.06,12.91,12.96,2545573 WOW,20020513,12.86,12.96,12.81,12.95,2128893 WOW,20020514,12.95,12.98,12.80,12.95,2902773 WOW,20020515,13.00,13.09,12.81,12.85,3136316 WOW,20020516,12.90,13.16,12.81,13.16,4329426 WOW,20020517,13.16,13.28,12.96,13.01,2643255 WOW,20020520,13.02,13.09,12.88,12.88,3604686 WOW,20020521,12.85,12.88,12.71,12.72,1793138 WOW,20020522,12.68,12.90,12.68,12.87,2978100 WOW,20020523,12.85,12.90,12.73,12.84,1632374 WOW,20020524,12.77,12.79,12.67,12.71,2687834 WOW,20020527,12.63,12.65,12.55,12.58,2280267 WOW,20020528,12.57,12.58,12.51,12.58,2217014 WOW,20020529,12.51,12.71,12.51,12.64,1852238 WOW,20020530,12.70,12.89,12.68,12.84,2989439 WOW,20020531,12.91,13.05,12.72,13.00,4050539 WOW,20020603,12.99,13.20,12.95,13.20,2738244 WOW,20020604,13.11,13.14,12.91,12.91,1573166 WOW,20020605,12.99,13.18,12.99,13.10,2766765 WOW,20020606,13.12,13.32,13.11,13.32,2365693 WOW,20020607,13.24,13.31,13.22,13.23,1852594 WOW,20020611,13.20,13.35,13.20,13.35,2014337 WOW,20020612,13.29,13.40,13.23,13.33,2180359 WOW,20020613,13.38,13.38,13.00,13.04,2267101 WOW,20020614,13.05,13.24,13.04,13.12,1588725 WOW,20020617,13.19,13.19,13.08,13.11,1605209 WOW,20020618,13.12,13.12,12.93,12.94,2596585 WOW,20020619,12.94,13.04,12.90,12.94,1770990 WOW,20020620,12.95,12.97,12.62,12.68,4449563 WOW,20020621,12.63,12.73,12.53,12.65,2998221 WOW,20020624,12.59,12.96,12.59,12.92,3123488 WOW,20020625,12.93,13.06,12.85,12.94,2383424 WOW,20020626,12.89,12.90,12.72,12.85,2662035 WOW,20020627,12.85,13.05,12.85,13.00,2499779 WOW,20020628,13.04,13.20,12.94,13.15,20788758 WOW,20020701,13.03,13.14,12.88,12.91,2710321 WOW,20020702,12.87,12.87,12.56,12.60,3683418 WOW,20020704,12.63,12.80,12.63,12.74,3715652 WOW,20020705,12.75,12.75,12.61,12.69,2732239 WOW,20020708,12.76,12.76,12.57,12.59,3014532 WOW,20020709,12.59,12.70,12.58,12.60,1746778 WOW,20020710,12.60,12.60,12.47,12.60,2784856 WOW,20020711,12.43,12.61,12.40,12.57,2604929 WOW,20020712,12.62,12.75,12.56,12.73,1527725 WOW,20020715,12.90,12.98,12.66,12.81,2862825 WOW,20020716,12.83,12.86,12.35,12.44,3440732 WOW,20020717,12.35,12.35,11.95,12.03,4734172 WOW,20020718,12.07,12.10,11.75,11.85,6001475 WOW,20020719,11.75,11.75,11.60,11.65,4020560 WOW,20020722,11.41,11.80,11.41,11.80,1930337 WOW,20020723,11.80,12.15,11.73,12.14,2911402 WOW,20020724,12.00,12.19,11.76,11.93,5121300 WOW,20020725,12.12,12.32,12.12,12.21,3204579 WOW,20020726,12.25,12.28,11.91,12.00,2955146 WOW,20020729,12.18,12.25,12.13,12.21,1775314 WOW,20020730,12.35,12.40,12.10,12.25,2798873 WOW,20020731,12.22,12.30,12.02,12.13,2117365 WOW,20020801,12.19,12.25,11.95,12.25,2138917 WOW,20020802,12.18,12.23,12.11,12.20,2564563 WOW,20020805,12.05,12.20,12.02,12.15,641852 WOW,20020806,11.99,12.05,11.88,11.88,1853474 WOW,20020807,12.05,12.14,11.91,12.06,1494100 WOW,20020808,12.25,12.31,12.04,12.27,2675558 WOW,20020809,12.10,12.32,12.10,12.32,2076355 WOW,20020812,12.39,12.45,12.28,12.40,1976674 WOW,20020813,12.40,12.44,12.32,12.38,1267495 WOW,20020814,12.33,12.33,12.22,12.25,2378444 WOW,20020815,12.29,12.37,12.22,12.29,1750149 WOW,20020816,12.28,12.35,12.25,12.34,2148050 WOW,20020819,12.27,12.56,12.27,12.54,1404774 WOW,20020820,12.57,12.79,12.57,12.77,2261425 WOW,20020821,12.60,12.75,12.48,12.48,1180469 WOW,20020822,12.59,12.77,12.59,12.65,1389819 WOW,20020823,12.65,12.72,12.50,12.50,989973 WOW,20020826,12.35,12.42,11.49,11.50,14579141 WOW,20020827,11.65,11.99,11.53,11.96,24182493 WOW,20020828,11.97,11.98,11.72,11.76,7291801 WOW,20020829,11.71,11.90,11.58,11.90,4639735 WOW,20020830,11.89,12.09,11.80,12.00,5532465 WOW,20020902,12.00,12.20,12.00,12.16,3113402 WOW,20020903,12.20,12.39,12.20,12.30,4611791 WOW,20020904,12.10,12.13,12.00,12.06,5610722 WOW,20020905,12.19,12.19,12.06,12.10,8425470 WOW,20020906,12.05,12.12,11.97,12.00,4145858 WOW,20020909,12.00,12.06,11.85,12.02,2521996 WOW,20020910,12.03,12.19,12.02,12.08,3172887 WOW,20020911,12.12,12.27,12.12,12.26,4522598 WOW,20020912,12.15,12.50,12.15,12.42,5135960 WOW,20020913,12.31,12.45,12.31,12.38,3856328 WOW,20020916,12.38,12.67,12.38,12.62,4586508 WOW,20020917,12.56,12.80,12.56,12.75,4838641 WOW,20020918,12.65,12.70,12.62,12.70,2656765 WOW,20020919,12.70,12.77,12.50,12.50,6812536 WOW,20020920,12.31,12.47,12.30,12.40,3884462 WOW,20020923,12.42,12.55,12.35,12.50,2513542 WOW,20020924,12.50,12.54,12.40,12.48,2890608 WOW,20020925,12.40,12.40,12.19,12.24,3801040 WOW,20020926,12.26,12.35,12.24,12.32,3151619 WOW,20020927,12.41,12.54,12.33,12.39,8003756 WOW,20020930,12.20,12.35,12.20,12.30,3133497 WOW,20021001,12.30,12.47,12.21,12.45,2899026 WOW,20021002,12.50,12.67,12.50,12.61,3300089 WOW,20021003,12.60,12.86,12.60,12.79,3876021 WOW,20021004,12.75,12.78,12.68,12.75,1619496 WOW,20021007,12.64,12.67,12.60,12.62,1004205 WOW,20021008,12.62,12.83,12.61,12.83,2216038 WOW,20021009,12.85,12.95,12.61,12.68,2894311 WOW,20021010,12.50,12.63,12.40,12.45,3009033 WOW,20021011,12.55,12.55,12.14,12.29,3988160 WOW,20021014,12.36,12.45,12.31,12.39,1808119 WOW,20021015,12.35,12.40,12.25,12.36,1855362 WOW,20021016,12.30,12.50,12.24,12.47,2812094 WOW,20021017,12.47,12.56,12.35,12.40,2452142 WOW,20021018,12.50,12.62,12.48,12.53,2325831 WOW,20021021,12.45,12.45,12.22,12.31,2445734 WOW,20021022,12.37,12.47,12.23,12.39,2065295 WOW,20021023,12.34,12.34,12.08,12.10,3300109 WOW,20021024,12.19,12.28,12.02,12.25,5673920 WOW,20021025,12.11,12.22,11.95,11.95,4152934 WOW,20021028,11.95,12.03,11.86,12.02,3104282 WOW,20021029,12.02,12.08,11.93,11.94,3524311 WOW,20021030,11.91,12.09,11.90,12.06,2873691 WOW,20021031,12.09,12.40,12.02,12.31,3625862 WOW,20021101,12.25,12.35,12.12,12.19,1251182 WOW,20021104,12.24,12.31,12.21,12.23,840801 WOW,20021105,12.19,12.26,12.13,12.18,970501 WOW,20021106,12.21,12.23,12.04,12.07,2015543 WOW,20021107,12.05,12.19,12.02,12.17,2524794 WOW,20021108,12.08,12.23,12.08,12.14,1783461 WOW,20021111,12.10,12.10,11.90,11.95,3435173 WOW,20021112,11.95,11.95,11.95,11.95,0 WOW,20021113,12.02,12.08,11.85,11.90,2424670 WOW,20021114,11.90,12.03,11.87,11.91,2293945 WOW,20021115,12.00,12.00,11.74,11.81,2483662 WOW,20021118,11.90,11.90,11.69,11.80,3004899 WOW,20021119,11.80,12.01,11.80,11.98,3951634 WOW,20021120,11.91,12.19,11.91,12.10,2219348 WOW,20021121,12.12,12.20,11.93,12.01,2473302 WOW,20021122,12.10,12.10,11.76,11.89,3076242 WOW,20021125,11.85,11.87,11.62,11.66,3376209 WOW,20021126,11.62,11.65,11.20,11.32,9064676 WOW,20021127,11.26,11.38,11.22,11.28,4059872 WOW,20021128,11.33,11.41,11.26,11.27,3544692 WOW,20021129,11.32,11.44,11.31,11.32,8481812 WOW,20021202,11.32,11.42,11.32,11.41,1609961 WOW,20021203,11.42,11.47,11.28,11.45,4363778 WOW,20021204,11.43,11.55,11.41,11.47,3143838 WOW,20021205,11.46,11.54,11.45,11.50,3797884 WOW,20021206,11.40,11.50,11.38,11.43,1527355 WOW,20021209,11.45,11.46,11.28,11.30,2367104 WOW,20021210,11.27,11.27,11.07,11.11,5155523 WOW,20021211,11.20,11.20,11.03,11.09,3035602 WOW,20021212,11.14,11.14,11.02,11.05,2523609 WOW,20021213,11.07,11.07,10.85,10.97,2208720 WOW,20021216,10.91,10.99,10.85,10.85,3121936 WOW,20021217,10.90,11.00,10.80,10.96,3440207 WOW,20021218,10.92,11.15,10.92,11.15,4509632 WOW,20021219,11.11,11.33,11.11,11.30,4795081 WOW,20021220,11.31,11.46,11.22,11.39,9847605 WOW,20021223,11.38,11.43,11.25,11.41,953052 WOW,20021224,11.42,11.48,11.40,11.45,1056068 WOW,20021227,11.45,11.46,11.33,11.40,376842 WOW,20021230,11.38,11.44,11.24,11.26,928428 WOW,20021231,11.26,11.45,11.25,11.40,964113 WOW,20030102,11.39,11.44,11.25,11.41,422107 WOW,20030103,11.42,11.62,11.41,11.62,1002464 WOW,20030106,11.69,11.73,11.47,11.53,1367231 WOW,20030107,11.45,11.50,11.29,11.34,3447152 WOW,20030108,11.30,11.41,11.24,11.30,5141934 WOW,20030109,11.26,11.44,11.26,11.44,1103989 WOW,20030110,11.46,11.53,11.36,11.44,1609417 WOW,20030113,11.44,11.52,11.43,11.52,797978 WOW,20030114,11.48,11.57,11.46,11.53,1760741 WOW,20030115,11.50,11.52,11.33,11.38,2064508 WOW,20030116,11.38,11.49,11.27,11.45,1990053 WOW,20030117,11.41,11.50,11.40,11.40,1021627 WOW,20030120,11.38,11.47,11.37,11.40,1021485 WOW,20030121,11.38,11.57,11.36,11.53,1056245 WOW,20030122,11.49,11.53,11.39,11.49,2466235 WOW,20030123,11.44,11.58,11.44,11.53,1681485 WOW,20030124,11.50,11.60,11.50,11.60,2298312 WOW,20030128,11.55,11.75,11.50,11.72,4439521 WOW,20030129,11.81,11.88,11.73,11.78,4191309 WOW,20030130,11.75,11.92,11.67,11.90,3479903 WOW,20030131,11.80,11.97,11.77,11.94,3551555 WOW,20030203,11.83,11.93,11.82,11.85,1992769 WOW,20030204,11.87,11.95,11.75,11.76,3217829 WOW,20030205,11.70,11.75,11.64,11.70,2066013 WOW,20030206,11.70,11.80,11.57,11.63,3642413 WOW,20030207,11.58,11.72,11.58,11.68,1287439 WOW,20030210,11.74,11.74,11.53,11.59,1006941 WOW,20030211,11.60,11.77,11.60,11.69,2005642 WOW,20030212,11.69,11.74,11.61,11.67,1909943 WOW,20030213,11.56,11.64,11.35,11.40,4984162 WOW,20030214,11.32,11.34,11.07,11.14,4609360 WOW,20030217,11.17,11.38,11.07,11.10,2341820 WOW,20030218,11.12,11.18,10.92,11.15,2529613 WOW,20030219,11.22,11.39,11.14,11.25,2599808 WOW,20030220,11.18,11.29,10.96,10.96,2073667 WOW,20030221,10.89,10.97,10.64,10.70,3972755 WOW,20030224,11.04,11.30,10.97,11.27,9735732 WOW,20030225,11.31,11.35,11.15,11.25,4736872 WOW,20030226,11.30,11.54,11.24,11.51,3414470 WOW,20030227,11.36,11.48,11.26,11.44,1669001 WOW,20030228,11.44,11.67,11.40,11.57,6637356 WOW,20030303,11.68,11.69,11.36,11.60,2299957 WOW,20030304,11.57,11.57,11.39,11.51,2959659 WOW,20030305,11.45,11.54,11.43,11.49,1459223 WOW,20030306,11.49,11.73,11.49,11.67,1779366 WOW,20030307,11.56,11.57,11.38,11.45,3258929 WOW,20030310,11.45,11.47,11.36,11.41,1502380 WOW,20030311,11.30,11.41,11.22,11.35,1517144 WOW,20030312,11.30,11.38,11.23,11.37,1704402 WOW,20030313,11.33,11.37,11.23,11.33,2293825 WOW,20030314,11.45,11.45,11.25,11.27,2799564 WOW,20030317,11.27,11.31,11.06,11.31,3537257 WOW,20030318,11.45,11.66,11.34,11.63,4394998 WOW,20030319,11.65,11.78,11.57,11.68,3513059 WOW,20030320,11.64,11.97,11.64,11.90,2772893 WOW,20030321,11.81,11.98,11.80,11.90,3729310 WOW,20030324,11.86,11.86,11.68,11.71,4163512 WOW,20030325,11.70,11.93,11.60,11.93,4002838 WOW,20030326,11.86,12.08,11.86,11.95,2834700 WOW,20030327,11.79,12.03,11.76,11.99,10470727 WOW,20030328,11.95,12.08,11.93,12.02,6522750 WOW,20030331,12.03,12.37,11.95,12.23,9773732 WOW,20030401,12.10,12.20,11.94,12.02,2802522 WOW,20030402,11.99,12.02,11.75,11.78,2639142 WOW,20030403,11.93,12.08,11.85,12.05,2594806 WOW,20030404,12.05,12.36,12.00,12.25,4554281 WOW,20030407,12.38,12.49,12.31,12.35,2389352 WOW,20030408,12.25,12.34,12.15,12.23,1953927 WOW,20030409,12.27,12.29,12.22,12.24,1498628 WOW,20030410,12.22,12.32,12.20,12.32,1827273 WOW,20030411,12.34,12.44,12.25,12.38,1247510 WOW,20030414,12.41,12.66,12.41,12.62,5046582 WOW,20030415,12.75,12.96,12.65,12.93,6156861 WOW,20030416,12.96,13.00,12.78,12.83,6590914 WOW,20030417,12.70,12.75,12.58,12.58,2525918 WOW,20030422,12.53,12.53,12.36,12.45,3765915 WOW,20030423,12.46,12.61,12.46,12.48,2924412 WOW,20030424,12.55,12.61,12.51,12.57,5308012 WOW,20030428,12.55,12.77,12.55,12.75,2750361 WOW,20030429,12.79,12.97,12.79,12.92,3853809 WOW,20030430,12.94,13.19,12.92,12.92,5113133 WOW,20030501,12.90,13.00,12.78,12.83,1254837 WOW,20030502,12.84,12.99,12.83,12.87,1332792 WOW,20030505,12.96,13.00,12.85,12.88,1711019 WOW,20030506,12.85,12.87,12.72,12.80,2015129 WOW,20030507,12.70,12.97,12.70,12.90,2091530 WOW,20030508,12.84,12.94,12.75,12.82,1914507 WOW,20030509,12.62,12.82,12.62,12.76,2333081 WOW,20030512,12.70,13.00,12.70,12.95,2365832 WOW,20030513,12.93,13.17,12.87,12.90,3409962 WOW,20030514,12.90,13.05,12.81,12.91,868090 WOW,20030515,12.81,13.00,12.77,12.95,1514888 WOW,20030516,12.94,12.95,12.82,12.87,1198805 WOW,20030519,12.81,12.87,12.75,12.81,1908496 WOW,20030520,12.70,12.96,12.69,12.93,1971311 WOW,20030521,12.90,12.90,12.81,12.85,701220 WOW,20030522,12.88,12.94,12.87,12.90,2137968 WOW,20030523,12.86,12.97,12.86,12.90,1963001 WOW,20030526,12.95,13.14,12.91,13.14,2234704 WOW,20030527,12.99,13.04,12.86,12.91,3494190 WOW,20030528,12.95,12.95,12.65,12.76,6338242 WOW,20030529,12.73,12.77,12.50,12.60,5134536 WOW,20030530,12.54,12.55,12.25,12.25,11544425 WOW,20030602,12.34,12.52,12.30,12.43,2093310 WOW,20030603,12.50,12.63,12.48,12.50,2972153 WOW,20030604,12.46,12.63,12.45,12.52,2771922 WOW,20030605,12.60,12.60,12.44,12.50,1845673 WOW,20030606,12.49,12.54,12.42,12.54,1436036 WOW,20030610,12.45,12.51,12.41,12.51,2232603 WOW,20030611,12.56,12.65,12.52,12.61,2423993 WOW,20030612,12.70,12.73,12.66,12.70,2214194 WOW,20030613,12.75,12.85,12.72,12.85,2780848 WOW,20030616,12.78,12.92,12.75,12.85,2165669 WOW,20030617,12.95,12.95,12.70,12.83,3535547 WOW,20030618,12.69,12.77,12.60,12.63,4192146 WOW,20030619,12.70,12.70,12.62,12.70,4946502 WOW,20030620,12.67,12.76,12.60,12.75,2278691 WOW,20030623,12.73,12.75,12.64,12.71,3984317 WOW,20030624,12.65,12.73,12.63,12.68,1552930 WOW,20030625,12.65,12.77,12.65,12.72,2641456 WOW,20030626,12.72,12.72,12.61,12.62,2294745 WOW,20030627,12.70,12.71,12.60,12.68,8974291 WOW,20030630,12.61,12.72,12.52,12.52,2753008 WOW,20030701,12.50,12.51,12.38,12.47,3214760 WOW,20030702,12.40,12.60,12.40,12.55,2578424 WOW,20030703,12.55,12.64,12.40,12.51,2193834 WOW,20030704,12.48,12.48,12.30,12.37,1813536 WOW,20030707,12.37,12.42,12.33,12.38,1386921 WOW,20030708,12.36,12.42,12.22,12.26,4493977 WOW,20030709,12.20,12.22,12.02,12.03,3028411 WOW,20030710,12.00,12.21,12.00,12.09,2327103 WOW,20030711,12.01,12.14,12.00,12.13,2137780 WOW,20030714,12.14,12.20,12.05,12.06,1957832 WOW,20030715,12.08,12.21,12.08,12.20,1905850 WOW,20030716,12.23,12.48,12.22,12.39,3276874 WOW,20030717,12.39,12.49,12.39,12.49,2778968 WOW,20030718,12.43,12.50,12.34,12.34,1565564 WOW,20030721,12.34,12.35,12.10,12.10,2342964 WOW,20030722,12.07,12.07,11.88,11.96,3873064 WOW,20030723,12.00,12.04,11.82,11.91,5734638 WOW,20030724,11.89,11.90,11.72,11.73,8212786 WOW,20030725,11.67,11.79,11.53,11.78,7867386 WOW,20030728,11.80,11.93,11.75,11.89,3448486 WOW,20030729,11.85,11.88,11.77,11.83,5069113 WOW,20030730,11.78,11.82,11.74,11.75,2573157 WOW,20030731,11.82,11.97,11.80,11.80,3538547 WOW,20030801,11.82,11.96,11.82,11.92,2383197 WOW,20030804,11.92,11.96,11.88,11.93,1698384 WOW,20030805,11.90,11.98,11.84,11.95,2319793 WOW,20030806,11.89,11.95,11.88,11.95,2415191 WOW,20030807,11.99,12.04,11.96,12.00,2515882 WOW,20030808,12.04,12.10,11.95,11.98,2187890 WOW,20030811,11.98,11.98,11.76,11.77,2296211 WOW,20030812,11.77,11.77,11.62,11.67,5560856 WOW,20030813,11.75,11.85,11.66,11.84,2059643 WOW,20030814,11.78,11.90,11.68,11.72,2613879 WOW,20030815,11.70,11.79,11.63,11.71,1965674 WOW,20030818,11.74,11.80,11.68,11.79,1294006 WOW,20030819,11.75,11.80,11.71,11.74,1802786 WOW,20030820,11.75,11.87,11.75,11.85,2728262 WOW,20030821,11.81,11.98,11.81,11.92,3361554 WOW,20030822,12.03,12.06,11.95,12.03,5154785 WOW,20030825,12.08,12.19,11.96,12.08,3623088 WOW,20030826,12.07,12.09,11.84,11.88,5814171 WOW,20030827,11.97,11.97,11.80,11.89,3203638 WOW,20030828,11.90,11.90,11.77,11.85,3535351 WOW,20030829,11.85,11.85,11.74,11.76,6274603 WOW,20030901,11.79,11.85,11.71,11.71,3679876 WOW,20030902,11.73,11.80,11.61,11.76,6482213 WOW,20030903,11.77,11.87,11.77,11.85,3391935 WOW,20030904,11.69,11.76,11.64,11.73,6147785 WOW,20030905,11.73,11.73,11.64,11.67,3154464 WOW,20030908,11.71,11.72,11.62,11.68,2351179 WOW,20030909,11.70,11.76,11.69,11.71,2093822 WOW,20030910,11.70,11.76,11.70,11.75,1954907 WOW,20030911,11.70,11.77,11.65,11.68,2654598 WOW,20030912,11.67,11.68,11.62,11.65,1904701 WOW,20030915,11.68,11.72,11.66,11.70,1811295 WOW,20030916,11.70,11.77,11.70,11.75,3314535 WOW,20030917,11.78,11.83,11.75,11.77,2923291 WOW,20030918,11.76,11.78,11.71,11.75,4223001 WOW,20030919,11.75,11.75,11.60,11.60,2580151 WOW,20030922,11.63,11.72,11.50,11.55,1765183 WOW,20030923,11.56,11.77,11.56,11.69,2284155 WOW,20030924,11.69,11.69,11.56,11.66,4594864 WOW,20030925,11.56,11.64,11.41,11.41,5000589 WOW,20030926,11.45,11.74,11.42,11.67,8831736 WOW,20030929,11.64,11.78,11.64,11.74,2388226 WOW,20030930,11.70,11.79,11.70,11.72,4265014 WOW,20031001,11.73,11.85,11.73,11.84,6025262 WOW,20031002,11.70,11.70,11.20,11.43,14025405 WOW,20031003,11.35,11.35,11.10,11.18,8529560 WOW,20031006,11.20,11.27,11.16,11.18,2869250 WOW,20031007,11.20,11.22,11.16,11.16,2512808 WOW,20031008,11.20,11.30,11.18,11.24,5287820 WOW,20031009,11.25,11.27,11.14,11.19,3235296 WOW,20031010,10.92,11.00,10.88,10.99,38685427 WOW,20031013,11.01,11.10,11.01,11.09,5176809 WOW,20031014,11.15,11.19,11.13,11.14,7054742 WOW,20031015,11.18,11.18,11.07,11.09,4594841 WOW,20031016,11.11,11.16,11.09,11.10,4580210 WOW,20031017,11.13,11.16,11.13,11.14,3505814 WOW,20031020,11.17,11.24,11.14,11.22,2695695 WOW,20031021,11.26,11.33,11.24,11.26,2533071 WOW,20031022,11.28,11.32,11.19,11.19,2662155 WOW,20031023,11.15,11.16,11.11,11.14,3900042 WOW,20031024,11.17,11.20,11.13,11.15,3454631 WOW,20031027,11.17,11.20,11.11,11.14,4939251 WOW,20031028,11.13,11.13,11.04,11.06,4197726 WOW,20031029,11.11,11.11,11.03,11.03,2849836 WOW,20031030,11.03,11.12,11.02,11.09,3201267 WOW,20031031,11.10,11.15,11.09,11.12,7615403 WOW,20031103,11.10,11.13,11.05,11.10,4771347 WOW,20031104,11.14,11.14,11.07,11.08,1982837 WOW,20031105,11.08,11.10,10.95,10.99,3110390 WOW,20031106,10.99,11.00,10.87,11.00,2426153 WOW,20031107,10.99,10.99,10.87,10.90,3122305 WOW,20031110,10.89,10.89,10.77,10.78,3688463 WOW,20031111,10.74,10.87,10.73,10.83,4076501 WOW,20031112,10.85,11.03,10.84,11.03,3923011 WOW,20031113,11.07,11.07,10.99,11.04,4013877 WOW,20031114,11.06,11.08,10.99,11.02,2558388 WOW,20031117,11.03,11.03,10.93,10.99,2737304 WOW,20031118,11.00,11.11,10.96,11.06,2429416 WOW,20031119,11.05,11.17,11.05,11.09,3658506 WOW,20031120,11.11,11.17,11.11,11.14,3997985 WOW,20031121,11.13,11.29,11.12,11.27,4685102 WOW,20031124,11.31,11.49,11.31,11.46,5583349 WOW,20031125,11.53,11.57,11.48,11.48,4760338 WOW,20031126,11.49,11.52,11.36,11.42,3249104 WOW,20031127,11.38,11.39,11.30,11.33,3514790 WOW,20031128,11.28,11.34,11.28,11.34,4551601 WOW,20031201,11.34,11.38,11.30,11.37,1787535 WOW,20031202,11.45,11.49,11.40,11.45,2870567 WOW,20031203,11.45,11.55,11.40,11.53,2407528 WOW,20031204,11.53,11.62,11.47,11.48,3157387 WOW,20031205,11.47,11.52,11.45,11.48,1677128 WOW,20031208,11.51,11.55,11.49,11.53,1328047 WOW,20031209,11.53,11.55,11.48,11.50,1947976 WOW,20031210,11.44,11.49,11.40,11.43,2039695 WOW,20031211,11.43,11.43,11.33,11.39,1644097 WOW,20031212,11.40,11.40,11.28,11.33,1872406 WOW,20031215,11.35,11.44,11.35,11.38,2612326 WOW,20031216,11.36,11.43,11.35,11.40,1833926 WOW,20031217,11.40,11.50,11.40,11.47,2993864 WOW,20031218,11.51,11.53,11.40,11.40,4655749 WOW,20031219,11.38,11.41,11.35,11.39,9093087 WOW,20031222,11.37,11.53,11.35,11.52,1364944 WOW,20031223,11.50,11.62,11.50,11.60,1093068 WOW,20031224,11.59,11.62,11.57,11.60,792712 WOW,20031229,11.60,11.75,11.60,11.73,795405 WOW,20031230,11.76,11.83,11.76,11.79,1311560 WOW,20031231,11.80,11.83,11.76,11.80,644776 WOW,20040102,11.75,11.78,11.75,11.78,252338 WOW,20040105,11.68,11.78,11.68,11.77,1489032 WOW,20040106,11.82,11.92,11.80,11.92,2498666 WOW,20040107,11.95,11.98,11.90,11.94,2140014 WOW,20040108,11.90,11.96,11.90,11.94,2543664 WOW,20040109,11.97,11.99,11.86,11.90,2665735 WOW,20040112,11.94,11.94,11.82,11.84,2563830 WOW,20040113,11.89,11.89,11.72,11.78,3293570 WOW,20040114,11.77,11.88,11.71,11.87,1909487 WOW,20040115,11.85,11.88,11.80,11.88,1334634 WOW,20040116,11.94,11.94,11.80,11.81,2879288 WOW,20040119,11.85,11.85,11.78,11.80,3427111 WOW,20040120,11.80,11.84,11.80,11.84,1102404 WOW,20040121,11.81,11.83,11.76,11.79,2560992 WOW,20040122,11.80,11.84,11.79,11.82,904698 WOW,20040123,11.80,11.87,11.80,11.85,3004138 WOW,20040127,11.83,11.88,11.80,11.84,1560686 WOW,20040128,11.80,11.82,11.71,11.74,2468887 WOW,20040129,11.67,11.67,11.50,11.61,3274039 WOW,20040130,11.61,11.76,11.57,11.74,3938085 WOW,20040202,11.75,11.76,11.55,11.61,2674001 WOW,20040203,11.61,11.66,11.55,11.61,3110138 WOW,20040204,11.60,11.60,11.54,11.55,2859117 WOW,20040205,11.56,11.56,11.47,11.54,1499321 WOW,20040206,11.55,11.59,11.49,11.52,1076832 WOW,20040209,11.52,11.52,11.46,11.46,2058692 WOW,20040210,11.45,11.46,11.36,11.38,3617087 WOW,20040211,11.36,11.42,11.25,11.32,6171955 WOW,20040212,11.28,11.38,11.26,11.32,4605931 WOW,20040213,11.30,11.30,11.17,11.30,3785801 WOW,20040216,11.30,11.34,11.25,11.27,2013341 WOW,20040217,11.31,11.40,11.26,11.38,1900277 WOW,20040218,11.45,11.52,11.44,11.49,2026643 WOW,20040219,11.46,11.48,11.43,11.43,2051522 WOW,20040220,11.51,11.54,11.43,11.45,3133047 WOW,20040223,11.57,11.68,11.57,11.63,3311521 WOW,20040224,11.64,11.72,11.63,11.70,2685802 WOW,20040225,11.70,11.80,11.69,11.75,2448940 WOW,20040226,11.77,11.79,11.70,11.77,2775684 WOW,20040227,11.78,11.80,11.72,11.73,6043833 WOW,20040301,11.80,11.82,11.75,11.80,1683055 WOW,20040302,11.81,11.83,11.73,11.76,1320139 WOW,20040303,11.76,11.77,11.70,11.70,2296806 WOW,20040304,11.70,11.82,11.70,11.80,2052856 WOW,20040305,11.80,11.94,11.76,11.94,1324123 WOW,20040308,11.94,11.95,11.84,11.87,3448656 WOW,20040309,11.88,11.91,11.87,11.90,1580269 WOW,20040310,11.92,11.93,11.86,11.92,2979225 WOW,20040312,11.94,12.06,11.94,12.04,2201650 WOW,20040315,12.09,12.14,12.00,12.02,1460474 WOW,20040316,12.08,12.09,11.95,12.03,1182185 WOW,20040317,12.03,12.11,12.02,12.07,1563216 WOW,20040318,12.17,12.17,12.10,12.15,3870552 WOW,20040319,12.19,12.22,12.14,12.20,2704822 WOW,20040322,11.96,12.02,11.93,12.00,8506189 WOW,20040323,11.97,11.98,11.89,11.90,4066086 WOW,20040324,11.89,11.89,11.65,11.66,2839666 WOW,20040325,11.69,11.85,11.68,11.85,2592065 WOW,20040326,11.89,11.96,11.77,11.92,4937294 WOW,20040329,11.88,11.93,11.84,11.93,1170691 WOW,20040330,11.95,11.97,11.85,11.90,2950367 WOW,20040331,11.86,11.88,11.81,11.85,2380126 WOW,20040401,11.83,11.93,11.83,11.93,1591303 WOW,20040402,11.93,11.93,11.79,11.81,1265302 WOW,20040405,11.78,11.78,11.72,11.76,1470439 WOW,20040406,11.80,11.82,11.75,11.82,2004559 WOW,20040407,11.80,11.81,11.71,11.75,1340655 WOW,20040408,11.72,11.72,11.62,11.65,1178657 WOW,20040413,11.72,11.72,11.65,11.65,986486 WOW,20040414,11.66,11.77,11.64,11.64,1327928 WOW,20040415,11.73,11.79,11.67,11.68,2987835 WOW,20040416,11.68,11.78,11.68,11.75,1633854 WOW,20040419,11.77,11.96,11.77,11.95,2000565 WOW,20040420,11.70,11.70,11.50,11.50,5084615 WOW,20040421,11.40,11.58,11.40,11.51,6368632 WOW,20040422,11.57,11.62,11.54,11.60,1982371 WOW,20040423,11.67,11.67,11.53,11.55,2096928 WOW,20040426,11.56,11.56,11.48,11.50,262681 WOW,20040427,11.46,11.53,11.46,11.50,1671267 WOW,20040428,11.52,11.69,11.52,11.64,2313307 WOW,20040429,11.59,11.75,11.53,11.73,6190448 WOW,20040430,11.70,11.86,11.69,11.80,6566609 WOW,20040503,11.79,11.83,11.70,11.80,1304349 WOW,20040504,11.84,11.93,11.84,11.88,3588157 WOW,20040505,11.87,11.98,11.84,11.95,2522759 WOW,20040506,11.97,12.03,11.90,12.00,3226637 WOW,20040507,12.00,12.08,12.00,12.08,2191017 WOW,20040510,12.01,12.10,11.99,12.03,2980528 WOW,20040511,12.00,12.09,11.99,12.09,3605944 WOW,20040512,12.09,12.17,12.07,12.11,3140737 WOW,20040513,12.11,12.19,12.08,12.12,3169119 WOW,20040514,12.04,12.10,11.98,12.04,2141841 WOW,20040517,12.05,12.05,11.87,11.90,2854418 WOW,20040518,11.85,11.96,11.84,11.92,4096284 WOW,20040519,11.86,11.92,11.83,11.88,4055047 WOW,20040520,11.87,11.89,11.82,11.88,2213550 WOW,20040521,11.85,11.92,11.83,11.85,2202388 WOW,20040524,11.85,11.88,11.80,11.84,944931 WOW,20040525,11.85,11.91,11.80,11.83,2895553 WOW,20040526,11.89,11.95,11.85,11.89,2127254 WOW,20040527,11.91,11.99,11.88,11.97,2766573 WOW,20040528,12.00,12.06,11.65,11.80,7342554 WOW,20040531,11.81,11.82,11.66,11.71,2978997 WOW,20040601,11.73,11.77,11.72,11.73,4422095 WOW,20040602,11.68,11.72,11.68,11.70,4619974 WOW,20040603,11.74,11.74,11.62,11.66,3221384 WOW,20040604,11.71,11.73,11.61,11.66,2225979 WOW,20040607,11.65,11.68,11.62,11.64,1363564 WOW,20040608,11.70,11.72,11.60,11.63,1894722 WOW,20040609,11.63,11.69,11.61,11.65,2745078 WOW,20040610,11.70,11.71,11.59,11.62,3019912 WOW,20040611,11.62,11.67,11.60,11.63,6341729 WOW,20040614,11.62,11.67,11.60,11.63,6341729 WOW,20040615,11.59,11.66,11.59,11.65,2031368 WOW,20040616,11.71,11.82,11.71,11.80,2694778 WOW,20040617,11.85,11.87,11.80,11.83,7877221 WOW,20040618,11.85,11.88,11.82,11.85,3454015 WOW,20040621,11.87,12.00,11.85,11.95,2045029 WOW,20040622,11.95,11.96,11.83,11.88,2446450 WOW,20040623,11.90,11.90,11.83,11.86,2692394 WOW,20040624,11.90,11.90,11.77,11.79,2482390 WOW,20040625,11.78,11.78,11.62,11.62,10449520 WOW,20040628,11.50,11.63,11.49,11.60,2994657 WOW,20040629,11.60,11.68,11.50,11.50,2996500 WOW,20040630,11.48,11.55,11.38,11.40,4587186 WOW,20040701,11.41,11.50,11.40,11.42,3330495 WOW,20040702,11.45,11.53,11.28,11.49,3667134 WOW,20040705,11.51,11.51,11.38,11.42,2357356 WOW,20040706,11.44,11.57,11.42,11.54,3555747 WOW,20040707,11.55,11.57,11.48,11.50,1646478 WOW,20040708,11.48,11.59,11.45,11.55,1890642 WOW,20040709,11.54,11.55,11.48,11.54,2100189 WOW,20040712,11.53,11.54,11.46,11.51,1131758 WOW,20040713,11.51,11.57,11.50,11.53,2544388 WOW,20040714,11.53,11.53,11.41,11.50,1794121 WOW,20040715,11.50,11.50,11.40,11.45,1681984 WOW,20040716,11.43,11.43,11.36,11.38,1453712 WOW,20040719,11.35,11.63,11.35,11.60,2380557 WOW,20040720,11.60,11.86,11.55,11.80,7604583 WOW,20040721,11.80,11.87,11.69,11.73,3722311 WOW,20040722,11.75,11.75,11.61,11.67,2139678 WOW,20040723,11.70,11.73,11.59,11.60,1496809 WOW,20040726,11.62,11.62,11.55,11.57,2551875 WOW,20040727,11.60,11.61,11.58,11.59,1836172 WOW,20040728,11.66,11.77,11.66,11.75,2376266 WOW,20040729,11.75,11.77,11.62,11.73,1535319 WOW,20040730,11.75,11.78,11.71,11.71,2768793 WOW,20040802,11.74,11.79,11.70,11.72,693157 WOW,20040803,11.77,11.77,11.70,11.73,2631215 WOW,20040804,11.75,11.83,11.74,11.75,1614257 WOW,20040805,11.77,11.83,11.76,11.83,1714208 WOW,20040806,11.79,11.84,11.72,11.84,1139904 WOW,20040809,11.76,11.83,11.67,11.82,1420709 WOW,20040810,11.80,11.89,11.77,11.81,1427624 WOW,20040811,11.79,11.79,11.74,11.77,1376846 WOW,20040812,11.74,11.75,11.55,11.62,1131461 WOW,20040813,11.61,11.64,11.53,11.62,1327148 WOW,20040816,11.60,11.73,11.57,11.71,1026767 WOW,20040817,11.78,11.78,11.71,11.73,1070820 WOW,20040818,11.74,11.77,11.71,11.73,1585398 WOW,20040819,11.77,11.89,11.76,11.88,2096901 WOW,20040820,11.87,12.00,11.87,11.96,2594968 WOW,20040823,12.00,12.15,11.90,12.12,5037586 WOW,20040824,12.25,12.64,12.23,12.58,11132901 WOW,20040825,12.63,12.76,12.56,12.67,4017777 WOW,20040826,12.67,12.79,12.60,12.72,3160645 WOW,20040827,12.70,12.92,12.70,12.91,6817107 WOW,20040830,12.73,12.74,12.53,12.57,11145263 WOW,20040831,12.59,12.74,12.59,12.65,5949773 WOW,20040901,12.72,13.04,12.67,12.97,7630277 WOW,20040902,12.99,13.27,12.97,13.17,4425602 WOW,20040903,13.16,13.17,13.03,13.08,3377385 WOW,20040906,12.95,12.97,12.90,12.96,5475770 WOW,20040907,13.00,13.16,13.00,13.12,2055317 WOW,20040908,13.15,13.23,13.02,13.23,1810588 WOW,20040909,13.25,13.44,13.21,13.34,2147079 WOW,20040910,13.38,13.60,13.38,13.60,2166087 WOW,20040913,13.58,13.74,13.45,13.71,3519832 WOW,20040914,13.70,13.80,13.50,13.61,4397598 WOW,20040915,13.63,13.66,13.52,13.56,2895873 WOW,20040916,13.57,13.80,13.57,13.80,5363071 WOW,20040917,13.70,13.74,13.55,13.58,2859132 WOW,20040920,13.54,13.55,13.31,13.34,4055373 WOW,20040921,13.25,13.54,13.13,13.46,2326646 WOW,20040922,13.49,13.63,13.45,13.61,1892122 WOW,20040923,13.58,13.63,13.48,13.53,2153770 WOW,20040924,13.44,13.45,13.36,13.40,4385993 WOW,20040927,13.37,13.52,13.30,13.35,2298309 WOW,20040928,13.25,13.68,13.25,13.54,2651242 WOW,20040929,13.40,13.45,13.31,13.42,2143868 WOW,20040930,13.51,13.65,13.50,13.62,2160002 WOW,20041001,13.60,13.78,13.55,13.60,3794967 WOW,20041004,13.60,13.65,13.55,13.60,534319 WOW,20041005,13.58,13.60,13.54,13.58,988547 WOW,20041006,13.60,13.78,13.60,13.60,1225374 WOW,20041007,13.60,13.68,13.56,13.61,2064998 WOW,20041008,13.69,13.69,13.60,13.63,961125 WOW,20041011,13.60,13.63,13.53,13.58,975188 WOW,20041012,13.60,13.68,13.59,13.65,1675649 WOW,20041013,13.40,13.62,13.40,13.60,3462281 WOW,20041014,13.66,13.90,13.63,13.89,2469085 WOW,20041015,13.89,14.00,13.81,13.94,2731471 WOW,20041018,13.87,13.90,13.76,13.90,725780 WOW,20041019,13.90,13.94,13.68,13.72,2212758 WOW,20041020,13.69,13.75,13.64,13.66,1667606 WOW,20041021,13.65,13.74,13.64,13.66,910758 WOW,20041022,13.60,13.66,13.57,13.58,1447301 WOW,20041025,13.50,13.57,13.45,13.50,1535808 WOW,20041026,13.59,13.59,13.42,13.43,2197220 WOW,20041027,13.43,13.53,13.42,13.46,1766349 WOW,20041028,13.40,13.43,13.18,13.21,3899189 WOW,20041029,13.21,13.43,13.14,13.38,9920497 WOW,20041101,13.48,13.81,13.48,13.74,2844485 WOW,20041102,13.74,13.95,13.71,13.90,1416161 WOW,20041103,13.95,13.95,13.75,13.85,2511178 WOW,20041104,13.84,13.86,13.72,13.72,1653627 WOW,20041105,13.73,13.84,13.72,13.80,2716515 WOW,20041108,13.85,13.93,13.85,13.87,1325813 WOW,20041109,13.90,13.93,13.80,13.81,2768401 WOW,20041110,13.78,13.95,13.76,13.93,1656726 WOW,20041111,13.95,14.23,13.95,14.21,2067293 WOW,20041112,14.21,14.40,14.19,14.27,1314114 WOW,20041115,14.32,14.43,14.30,14.43,1397065 WOW,20041116,14.47,14.47,14.28,14.34,2339562 WOW,20041117,14.39,14.39,14.23,14.23,1897766 WOW,20041118,14.18,14.48,14.15,14.43,2010011 WOW,20041119,14.34,14.49,14.30,14.40,1049625 WOW,20041122,14.35,14.36,14.20,14.21,2197728 WOW,20041123,14.22,14.34,14.21,14.25,3552012 WOW,20041124,14.35,14.54,14.32,14.32,1735577 WOW,20041125,14.45,14.50,14.40,14.47,1932746 WOW,20041126,14.50,14.82,14.44,14.81,5767305 WOW,20041129,14.83,15.17,14.81,15.09,2338319 WOW,20041130,15.07,15.07,14.83,15.00,2063040 WOW,20041201,14.90,14.97,14.54,14.61,3431130 WOW,20041202,14.85,14.90,14.69,14.69,2202355 WOW,20041203,14.81,14.97,14.70,14.93,2123603 WOW,20041206,14.85,14.94,14.70,14.75,2289426 WOW,20041207,14.84,14.88,14.74,14.85,2781342 WOW,20041208,14.84,14.84,14.59,14.76,2300130 WOW,20041209,14.71,14.94,14.70,14.78,2375640 WOW,20041210,14.86,14.90,14.47,14.55,1350962 WOW,20041213,14.60,14.69,14.27,14.45,1279918 WOW,20041214,14.60,14.66,14.51,14.62,1063683 WOW,20041215,14.80,14.83,14.68,14.72,1873562 WOW,20041216,14.86,14.90,14.71,14.73,4042598 WOW,20041217,14.72,14.90,14.71,14.85,2196810 WOW,20041220,14.92,14.92,14.74,14.89,932283 WOW,20041221,14.90,15.08,14.80,15.08,2056151 WOW,20041222,14.99,15.17,14.99,15.05,2425682 WOW,20041223,15.05,15.18,15.01,15.14,4171053 WOW,20041224,15.14,15.17,15.00,15.05,14664496 WOW,20041229,15.00,15.05,14.96,14.98,712480 WOW,20041230,14.96,15.12,14.96,15.10,562221 WOW,20041231,15.15,15.15,15.01,15.01,468546 WOW,20050104,14.97,15.05,14.94,14.96,758869 WOW,20050105,14.89,14.92,14.80,14.90,2039180 WOW,20050106,14.87,14.89,14.76,14.76,965181 WOW,20050107,14.85,14.85,14.70,14.72,1341048 WOW,20050110,14.77,14.79,14.72,14.77,1001017 WOW,20050111,14.81,14.92,14.79,14.85,1474121 WOW,20050112,14.90,14.90,14.62,14.69,1507129 WOW,20050113,14.71,14.74,14.56,14.65,1415199 WOW,20050114,14.62,14.79,14.57,14.74,1818630 WOW,20050117,14.79,14.79,14.55,14.60,2693187 WOW,20050118,14.66,14.73,14.59,14.66,2963947 WOW,20050119,14.62,14.66,14.35,14.40,2286878 WOW,20050120,14.36,14.53,14.35,14.42,1901011 WOW,20050121,14.55,14.61,14.47,14.54,1841292 WOW,20050124,14.50,14.51,14.31,14.31,1747361 WOW,20050125,14.35,14.51,14.35,14.45,2154209 WOW,20050127,14.60,14.79,14.51,14.79,3831462 WOW,20050128,14.79,14.80,14.67,14.72,4164781 WOW,20050131,14.72,14.75,14.55,14.59,1752110 WOW,20050201,14.59,14.70,14.58,14.65,786474 WOW,20050202,14.65,14.69,14.48,14.52,963134 WOW,20050203,14.48,14.69,14.48,14.60,1658848 WOW,20050204,14.53,14.64,14.50,14.55,2028212 WOW,20050207,14.70,15.04,14.67,15.02,2787405 WOW,20050208,14.90,15.20,14.90,15.15,3372578 WOW,20050209,15.04,15.17,14.94,15.06,1211846 WOW,20050210,14.92,15.00,14.87,14.96,1194914 WOW,20050211,15.00,15.09,14.89,14.91,2534603 WOW,20050214,14.95,15.00,14.65,14.77,1552091 WOW,20050215,14.84,14.92,14.65,14.65,1818643 WOW,20050216,14.75,14.80,14.68,14.73,2506764 WOW,20050217,14.75,14.86,14.74,14.80,1792836 WOW,20050218,14.85,14.97,14.82,14.87,1645644 WOW,20050221,14.87,15.08,14.85,15.07,1178831 WOW,20050222,15.00,15.06,14.78,14.82,2255770 WOW,20050223,14.70,14.95,14.66,14.71,1535167 WOW,20050224,14.75,14.96,14.70,14.75,1879008 WOW,20050225,14.76,15.08,14.76,15.02,4464948 WOW,20050228,14.95,15.57,14.83,15.56,3445485 WOW,20050301,15.50,15.96,15.50,15.96,6099827 WOW,20050302,15.95,15.98,15.76,15.92,5428134 WOW,20050303,15.97,15.97,15.78,15.81,2803592 WOW,20050304,15.85,15.87,15.74,15.80,1525585 WOW,20050307,15.88,15.88,15.75,15.80,973589 WOW,20050308,15.75,16.17,15.75,16.14,3619319 WOW,20050309,16.18,16.33,16.06,16.16,1912702 WOW,20050310,16.07,16.07,15.93,15.99,1294055 WOW,20050311,15.99,16.10,15.96,15.98,1932984 WOW,20050314,15.95,16.31,15.93,16.20,1756045 WOW,20050315,16.10,16.25,16.08,16.19,1493475 WOW,20050316,16.08,16.45,16.08,16.40,2020562 WOW,20050317,16.52,16.58,16.20,16.44,2929099 WOW,20050318,16.55,16.55,16.42,16.50,1944200 WOW,20050321,16.50,16.73,16.45,16.69,1892005 WOW,20050322,16.62,16.89,16.42,16.45,2672521 WOW,20050323,16.21,16.45,16.21,16.38,2729232 WOW,20050324,16.15,16.29,16.08,16.15,12222022 WOW,20050329,16.12,16.17,15.97,16.07,1792570 WOW,20050330,16.14,16.33,16.10,16.22,2046813 WOW,20050331,16.35,16.38,16.02,16.05,1964619 WOW,20050401,16.07,16.23,15.90,15.90,3762295 WOW,20050404,15.88,15.90,15.76,15.90,2850710 WOW,20050405,15.92,16.13,15.84,16.13,1854020 WOW,20050406,16.13,16.33,16.13,16.33,3919419 WOW,20050407,16.33,16.48,16.07,16.07,2494745 WOW,20050408,16.12,16.24,16.12,16.22,2870699 WOW,20050411,16.15,16.15,15.95,15.99,2247676 WOW,20050412,16.05,16.07,15.98,16.01,1724948 WOW,20050413,16.15,16.15,15.90,15.90,3538404 WOW,20050414,15.70,15.88,15.63,15.82,2222391 WOW,20050415,15.70,15.75,15.50,15.57,2759574 WOW,20050418,15.41,15.48,15.18,15.22,3220942 WOW,20050419,15.37,15.57,15.24,15.36,3319029 WOW,20050420,15.55,15.56,15.23,15.25,4089603 WOW,20050421,15.15,15.30,15.11,15.23,6187440 WOW,20050422,15.25,15.38,15.25,15.32,2486316 WOW,20050426,15.20,15.29,14.96,15.29,4807409 WOW,20050427,15.19,15.47,15.12,15.40,2425959 WOW,20050428,15.44,15.47,15.32,15.40,2893679 WOW,20050429,15.34,15.40,15.26,15.29,4734902 WOW,20050502,15.30,15.51,15.30,15.49,1333681 WOW,20050503,15.49,15.57,15.39,15.45,2370371 WOW,20050504,15.44,15.44,15.05,15.16,2505269 WOW,20050505,15.25,15.30,14.76,15.01,3204318 WOW,20050506,15.02,15.26,14.99,15.16,2038202 WOW,20050509,15.08,15.25,15.05,15.14,2725071 WOW,20050510,15.18,15.28,15.04,15.20,2134415 WOW,20050511,15.28,15.38,15.22,15.29,1651256 WOW,20050512,15.20,15.37,15.15,15.34,2287314 WOW,20050513,15.20,15.30,15.05,15.16,1391844 WOW,20050516,15.04,15.24,15.03,15.10,1485212 WOW,20050517,15.15,15.18,14.82,14.95,2257995 WOW,20050518,14.96,15.09,14.85,15.03,3209376 WOW,20050519,15.15,15.40,15.12,15.40,3022996 WOW,20050520,15.50,15.54,15.30,15.32,2807481 WOW,20050523,15.40,15.67,15.40,15.62,2722038 WOW,20050524,0.00,0.00,0.00,0.00,0 WOW,20050525,15.98,16.08,15.57,15.57,12353529 WOW,20050526,15.60,16.04,15.60,16.02,10233440 WOW,20050527,16.08,16.22,15.97,16.14,8910476 WOW,20050530,16.21,16.26,16.14,16.23,2937218 WOW,20050531,16.22,16.30,16.07,16.07,3675973 WOW,20050601,16.13,16.38,16.12,16.35,3095474 WOW,20050602,16.47,16.57,16.37,16.46,3443141 WOW,20050603,16.43,16.48,16.29,16.46,3559832 WOW,20050606,16.43,16.49,16.22,16.31,1774837 WOW,20050607,16.30,16.38,16.26,16.32,1704223 WOW,20050608,16.27,16.40,16.24,16.35,3596914 WOW,20050609,16.39,16.44,16.32,16.33,3272537 WOW,20050610,16.30,16.41,16.29,16.36,2250327 WOW,20050614,16.36,16.37,16.18,16.25,2298231 WOW,20050615,16.25,16.28,16.16,16.24,2103472 WOW,20050616,16.27,16.53,16.25,16.40,5860860 WOW,20050617,16.50,16.50,16.35,16.48,3186988 WOW,20050620,16.48,16.80,16.45,16.70,2275821 WOW,20050621,16.73,16.78,16.61,16.62,3306778 WOW,20050622,16.59,16.59,16.48,16.57,1438143 WOW,20050623,16.54,16.57,16.45,16.52,2218227 WOW,20050624,16.45,16.55,16.45,16.48,7682589 WOW,20050627,16.44,16.45,16.34,16.34,2152369 WOW,20050628,16.33,16.50,16.32,16.49,2512451 WOW,20050629,16.45,16.60,16.32,16.42,1584216 WOW,20050630,16.42,16.60,16.40,16.51,1774514 WOW,20050701,16.36,16.45,16.35,16.38,2284612 WOW,20050704,16.43,16.43,16.33,16.37,1403106 WOW,20050705,16.35,16.39,16.22,16.25,1970113 WOW,20050706,16.26,16.29,16.00,16.06,3687130 WOW,20050707,16.00,16.03,15.81,15.86,3120410 WOW,20050708,15.80,16.03,15.78,15.96,2140019 WOW,20050711,16.05,16.05,15.96,15.99,1680827 WOW,20050712,16.00,16.16,16.00,16.05,1345825 WOW,20050713,16.14,16.16,16.07,16.13,1657414 WOW,20050714,16.24,16.25,16.15,16.16,1516374 WOW,20050715,16.17,16.21,16.07,16.13,1656178 WOW,20050718,16.15,16.20,16.11,16.15,817464 WOW,20050719,16.07,16.11,15.78,15.80,4064293 WOW,20050720,15.87,16.02,15.85,15.92,3367867 WOW,20050721,16.00,16.14,15.98,16.10,2727944 WOW,20050722,16.08,16.42,16.02,16.42,2827422 WOW,20050725,16.42,16.50,16.32,16.41,1294857 WOW,20050726,16.44,16.50,16.33,16.43,1243592 WOW,20050727,16.28,16.39,16.28,16.39,1849070 WOW,20050728,16.36,16.45,16.06,16.09,4436071 WOW,20050729,16.15,16.42,16.12,16.40,5627464 WOW,20050801,16.33,16.36,16.18,16.18,1464846 WOW,20050802,16.15,16.23,16.08,16.21,2234407 WOW,20050803,16.20,16.21,16.04,16.06,2989245 WOW,20050804,16.08,16.19,16.00,16.01,2150189 WOW,20050805,16.03,16.11,15.96,15.99,2187138 WOW,20050808,15.98,16.16,15.94,16.10,1379240 WOW,20050809,16.12,16.31,16.05,16.26,3135859 WOW,20050810,16.25,16.30,16.16,16.22,2196616 WOW,20050811,16.22,16.36,16.19,16.33,1755277 WOW,20050812,16.33,16.39,16.28,16.34,1583414 WOW,20050815,16.33,16.48,16.33,16.44,1767830 WOW,20050816,16.47,16.69,16.47,16.60,1760240 WOW,20050817,16.64,16.81,16.62,16.70,2602294 WOW,20050818,16.70,16.87,16.65,16.84,2252220 WOW,20050819,16.79,16.79,16.66,16.69,1413399 WOW,20050822,16.40,16.68,16.35,16.67,3747923 WOW,20050823,16.67,16.74,16.56,16.62,3486752 WOW,20050824,16.60,16.60,16.31,16.38,2486213 WOW,20050825,16.37,16.37,16.10,16.22,4791957 WOW,20050826,16.23,16.29,16.18,16.25,4720284 WOW,20050829,16.12,16.28,16.11,16.18,5099448 WOW,20050830,16.22,16.32,16.17,16.24,3183449 WOW,20050831,16.23,16.25,16.12,16.25,4294791 WOW,20050901,16.00,16.38,16.00,16.38,8420649 WOW,20050902,16.52,16.52,16.06,16.14,1801864 WOW,20050905,16.06,16.10,15.94,16.00,2019976 WOW,20050906,16.00,16.19,16.00,16.05,2629280 WOW,20050907,16.08,16.29,16.08,16.24,1713955 WOW,20050908,16.40,16.41,16.20,16.24,2607549 WOW,20050909,16.21,16.32,16.17,16.30,2345361 WOW,20050912,16.25,16.25,16.07,16.12,3369587 WOW,20050913,16.12,16.20,16.01,16.08,2944067 WOW,20050914,16.11,16.19,16.10,16.12,4041303 WOW,20050915,16.05,16.18,16.03,16.13,5498397 WOW,20050916,16.14,16.20,16.05,16.09,3041372 WOW,20050919,16.13,16.15,16.07,16.07,2403833 WOW,20050920,16.07,16.29,16.07,16.29,3893329 WOW,20050921,16.22,16.42,16.22,16.40,5298944 WOW,20050922,16.42,16.42,16.22,16.25,5338721 WOW,20050923,16.25,16.25,16.07,16.15,3714260 WOW,20050926,16.21,16.41,16.21,16.41,4068643 WOW,20050927,16.40,16.48,16.29,16.42,3205057 WOW,20050928,16.48,16.57,16.43,16.55,5046797 WOW,20050929,16.50,16.65,16.43,16.62,4156456 WOW,20050930,16.63,16.80,16.61,16.63,9287805 WOW,20051003,16.50,16.60,16.40,16.50,1174251 WOW,20051004,16.45,16.52,16.41,16.44,1676874 WOW,20051005,16.35,16.41,16.23,16.23,2277199 WOW,20051006,16.05,16.17,15.85,15.86,2619067 WOW,20051007,15.90,16.01,15.60,15.75,2827797 WOW,20051010,15.77,15.95,15.66,15.92,2671113 WOW,20051011,15.95,15.95,15.76,15.79,2721803 WOW,20051012,15.85,15.87,15.68,15.75,1980513 WOW,20051013,15.65,15.67,15.29,15.40,3868741 WOW,20051014,15.43,15.46,15.24,15.46,3337907 WOW,20051017,15.54,15.66,15.30,15.40,1814785 WOW,20051018,15.45,15.81,15.45,15.66,3602199 WOW,20051019,15.63,15.95,15.52,15.79,4105405 WOW,20051020,15.83,15.93,15.67,15.75,4183897 WOW,20051021,15.71,15.92,15.70,15.86,3395358 WOW,20051024,15.82,15.93,15.79,15.93,3394443 WOW,20051025,16.00,16.01,15.80,15.85,3107525 WOW,20051026,15.82,15.82,15.67,15.75,2907495 WOW,20051027,15.76,16.20,15.76,16.10,4269804 WOW,20051028,16.10,16.16,15.98,16.00,3489603 WOW,20051031,16.10,16.35,16.05,16.33,2316289 WOW,20051101,16.39,16.39,16.26,16.36,1993075 WOW,20051102,16.40,16.45,16.29,16.30,3958886 WOW,20051103,16.31,16.47,16.31,16.40,2232580 WOW,20051104,16.50,16.59,16.44,16.55,2595962 WOW,20051107,16.58,16.65,16.50,16.55,1616613 WOW,20051108,16.67,16.78,16.61,16.78,1950057 WOW,20051109,16.69,16.93,16.69,16.86,3268704 WOW,20051110,16.85,16.86,16.63,16.72,4132153 WOW,20051111,16.80,17.21,16.78,17.13,2754400 WOW,20051114,17.24,17.36,17.18,17.28,1965935 WOW,20051115,17.28,17.32,17.14,17.17,3436603 WOW,20051116,17.20,17.47,17.20,17.39,2252603 WOW,20051117,17.50,17.59,17.27,17.34,1953770 WOW,20051118,17.38,17.39,17.15,17.35,1631664 WOW,20051121,17.50,17.61,17.46,17.47,4529628 WOW,20051122,17.50,17.59,17.16,17.20,2321235 WOW,20051123,17.29,17.44,17.19,17.35,2084514 WOW,20051124,17.35,17.59,17.28,17.50,8565883 WOW,20051125,17.35,17.54,17.20,17.26,4236749 WOW,20051128,17.35,17.43,17.33,17.43,2635383 WOW,20051129,17.39,17.39,17.07,17.10,3337379 WOW,20051130,16.99,17.03,16.85,17.01,5244496 WOW,20051201,16.86,17.21,16.86,17.03,8589231 WOW,20051202,17.25,17.27,16.95,16.98,1601205 WOW,20051205,16.97,17.00,16.79,16.84,2067892 WOW,20051206,16.80,16.98,16.68,16.84,2083733 WOW,20051207,16.81,16.89,16.71,16.75,2598654 WOW,20051208,16.66,16.74,16.58,16.67,2247336 WOW,20051209,16.61,16.75,16.52,16.75,1889117 WOW,20051212,16.75,17.00,16.65,16.87,2368092 WOW,20051213,16.80,16.80,16.66,16.75,1869938 WOW,20051214,16.66,16.74,16.54,16.70,2209331 WOW,20051215,16.70,16.83,16.52,16.79,5703922 WOW,20051216,16.79,16.84,16.54,16.69,2460586 WOW,20051219,16.80,16.87,16.65,16.65,3048678 WOW,20051220,16.58,16.64,16.53,16.58,3226628 WOW,20051221,16.58,16.84,16.57,16.84,3762990 WOW,20051222,16.75,16.94,16.75,16.76,1736004 WOW,20051223,16.90,16.92,16.81,16.88,4501755 WOW,20051227,16.90,16.92,16.81,16.88,4501755 WOW,20051228,16.83,16.90,16.81,16.87,1262962 WOW,20051229,16.86,16.87,16.77,16.85,532105 WOW,20051230,16.85,16.86,16.79,16.85,1111299 WOW,20060103,16.85,16.93,16.79,16.87,1487143 WOW,20060104,16.89,16.98,16.86,16.96,4764786 WOW,20060105,17.01,17.15,17.01,17.03,2254326 WOW,20060106,17.08,17.09,16.86,16.90,1184262 WOW,20060109,17.03,17.03,16.87,16.92,1270131 WOW,20060110,16.90,17.00,16.71,16.84,4109246 WOW,20060111,16.80,16.98,16.79,16.92,1597457 WOW,20060112,16.99,17.00,16.92,17.00,1362854 WOW,20060113,16.94,17.14,16.94,17.08,2099543 WOW,20060116,17.19,17.24,17.09,17.18,1836254 WOW,20060117,17.14,17.23,17.07,17.18,2941441 WOW,20060118,17.16,17.16,16.90,16.95,4443891 WOW,20060119,16.89,17.00,16.76,16.92,2315660 WOW,20060120,16.86,16.92,16.79,16.83,1648711 WOW,20060123,16.64,16.75,16.45,16.74,2384317 WOW,20060124,16.68,16.69,16.57,16.57,1909888 WOW,20060125,16.70,17.30,16.58,17.18,5737143 WOW,20060127,17.42,17.46,17.25,17.28,2635004 WOW,20060130,17.30,17.40,17.08,17.15,1426607 WOW,20060131,17.30,17.31,17.20,17.25,3087053 WOW,20060201,17.30,17.35,17.26,17.26,2642141 WOW,20060202,17.25,17.29,16.95,17.05,2178961 WOW,20060203,17.12,17.19,16.71,17.00,1418325 WOW,20060206,16.95,16.96,16.85,16.92,2368455 WOW,20060207,16.95,17.18,16.91,17.17,2715664 WOW,20060208,17.24,17.25,17.07,17.15,2255321 WOW,20060209,17.23,17.38,17.18,17.38,3336730 WOW,20060210,17.45,17.49,17.20,17.33,2011270 WOW,20060213,17.42,17.46,17.12,17.25,1398789 WOW,20060214,17.51,17.61,17.46,17.59,3061476 WOW,20060215,17.62,17.64,17.22,17.35,1637758 WOW,20060216,17.35,17.60,17.15,17.50,2906774 WOW,20060217,17.42,17.61,17.37,17.43,2084398 WOW,20060220,17.54,17.57,17.41,17.57,1484034 WOW,20060221,17.47,17.96,17.47,17.85,3440841 WOW,20060222,17.95,18.12,17.82,17.83,1828991 WOW,20060223,17.90,18.02,17.73,17.80,4413056 WOW,20060224,17.72,17.76,17.54,17.70,4961912 WOW,20060227,18.00,18.17,17.92,17.92,4234564 WOW,20060228,18.05,18.43,18.02,18.40,5227689 WOW,20060301,18.44,18.44,18.26,18.35,3662532 WOW,20060302,18.48,18.76,18.36,18.70,1982628 WOW,20060303,18.54,18.96,18.54,18.77,1862073 WOW,20060306,18.77,18.98,18.64,18.85,1656302 WOW,20060307,18.72,19.06,18.72,18.96,1672051 WOW,20060308,18.99,19.19,18.94,19.14,4199948 WOW,20060309,19.13,19.25,19.05,19.10,3159669 WOW,20060310,19.00,19.00,18.84,18.92,4534774 WOW,20060313,18.91,19.32,18.90,19.13,2717342 WOW,20060314,19.13,19.24,18.96,18.98,2740412 WOW,20060315,18.99,19.15,18.92,19.11,1891101 WOW,20060316,19.24,19.26,19.15,19.19,4249492 WOW,20060317,19.25,19.33,19.19,19.20,1579123 WOW,20060320,19.25,19.25,18.95,19.15,1216338 WOW,20060321,19.06,19.36,19.06,19.25,1950875 WOW,20060322,19.36,19.62,19.34,19.38,3037589 WOW,20060323,19.41,19.63,19.40,19.51,4419639 WOW,20060324,19.51,19.61,19.41,19.61,3548677 WOW,20060327,19.31,19.39,19.21,19.35,8452005 WOW,20060328,19.10,19.17,18.99,19.05,3416037 WOW,20060329,19.10,19.17,18.99,19.05,3363532 WOW,20060330,19.00,19.00,18.83,18.83,2757569 WOW,20060331,18.63,18.90,18.60,18.83,5123406 WOW,20060403,18.80,19.24,18.80,19.20,3581783 WOW,20060404,19.20,19.27,18.79,18.79,3240917 WOW,20060405,18.69,18.74,18.52,18.70,3444462 WOW,20060406,18.69,18.74,18.59,18.72,3073783 WOW,20060407,18.66,18.80,18.59,18.80,2641406 WOW,20060410,18.60,18.74,18.45,18.64,2450744 WOW,20060411,18.67,18.75,18.56,18.74,1940338 WOW,20060412,18.60,18.60,18.51,18.56,2469316 WOW,20060413,18.50,18.68,18.43,18.63,2866676 WOW,20060418,18.68,19.09,18.65,19.01,3612999 WOW,20060419,19.13,19.15,18.74,18.83,4992399 WOW,20060420,18.73,18.73,18.51,18.60,2798548 WOW,20060421,18.65,18.75,18.58,18.69,2736424 WOW,20060424,18.69,18.80,18.50,18.80,2178240 WOW,20060426,18.98,19.02,18.80,18.98,2117550 WOW,20060427,18.97,19.08,18.70,18.73,2396922 WOW,20060428,18.64,18.81,18.55,18.66,2631453 WOW,20060501,18.69,18.94,18.69,18.85,1470775 WOW,20060502,18.80,18.80,18.60,18.70,1860740 WOW,20060503,18.57,18.62,18.31,18.40,3494302 WOW,20060504,18.33,18.67,18.08,18.55,2898756 WOW,20060505,18.75,18.91,18.69,18.86,3078044 WOW,20060508,18.93,19.16,18.88,18.98,1565682 WOW,20060509,19.04,19.04,18.90,18.93,2469078 WOW,20060510,19.05,19.11,18.92,18.92,2122531 WOW,20060511,18.98,18.98,18.70,18.80,2660086 WOW,20060512,18.70,18.83,18.67,18.78,1342317 WOW,20060515,18.72,18.90,18.53,18.85,2208339 WOW,20060516,18.81,19.19,18.81,19.14,4155975 WOW,20060517,19.01,19.20,18.95,19.03,3020370 WOW,20060518,18.85,19.18,18.80,18.93,1691174 WOW,20060519,18.93,19.04,18.82,19.02,2969718 WOW,20060522,19.15,19.18,19.00,19.05,1287931 WOW,20060523,19.10,19.14,18.85,19.05,2476109 WOW,20060524,19.10,19.17,18.92,19.09,3884002 WOW,20060525,19.00,19.17,18.95,18.96,1894822 WOW,20060526,19.10,19.10,18.80,18.90,2578950 WOW,20060529,18.78,19.00,18.78,18.95,953935 WOW,20060530,18.90,19.09,18.86,18.98,2062808 WOW,20060531,18.81,19.04,18.60,18.60,3458356 WOW,20060601,18.78,18.79,18.58,18.71,2386704 WOW,20060602,18.92,18.97,18.77,18.89,2507539 WOW,20060605,18.92,18.92,18.80,18.90,2173530 WOW,20060606,18.88,18.92,18.66,18.70,2764730 WOW,20060607,18.65,18.85,18.61,18.81,2520383 WOW,20060608,18.75,18.84,18.56,18.57,4417120 WOW,20060609,18.60,18.72,18.60,18.66,4527465 WOW,20060613,18.60,18.97,18.60,18.75,5272199 WOW,20060614,18.58,18.82,18.57,18.68,2502290 WOW,20060615,18.65,18.67,18.44,18.58,7623829 WOW,20060616,18.60,18.90,18.59,18.83,3047641 WOW,20060619,18.86,18.86,18.67,18.67,1566888 WOW,20060620,18.61,18.80,18.61,18.72,2578100 WOW,20060621,18.80,18.99,18.75,18.98,3003209 WOW,20060622,19.09,19.50,19.05,19.44,3248434 WOW,20060623,19.35,19.55,19.20,19.36,1423063 WOW,20060626,19.36,19.70,19.26,19.59,1831307 WOW,20060627,19.80,19.89,19.60,19.60,3212023 WOW,20060628,19.43,19.90,19.30,19.75,2517850 WOW,20060629,19.85,20.37,19.85,20.16,4961873 WOW,20060630,20.55,20.65,20.10,20.15,5733112 WOW,20060703,19.96,20.15,19.90,20.15,5626437 WOW,20060704,20.20,20.46,20.20,20.30,2336626 WOW,20060705,20.21,20.30,19.88,19.95,2622003 WOW,20060706,19.82,20.21,19.77,20.10,2305662 WOW,20060707,20.26,20.28,20.08,20.20,2092085 WOW,20060710,20.25,20.38,20.11,20.19,2312118 WOW,20060711,20.13,20.16,19.91,20.04,2066825 WOW,20060712,20.15,20.19,20.03,20.08,818599 WOW,20060713,19.89,20.18,19.89,20.07,1703177 WOW,20060714,19.97,20.00,19.81,19.81,2845470 WOW,20060717,19.67,20.10,19.67,20.02,1111321 WOW,20060718,20.05,20.31,19.92,19.99,3147394 WOW,20060719,19.95,19.95,19.40,19.60,4052264 WOW,20060720,19.64,19.74,19.20,19.30,4090630 WOW,20060721,19.20,19.20,18.80,18.99,4284223 WOW,20060724,18.94,18.95,18.77,18.87,2361978 WOW,20060725,18.99,19.31,18.84,19.28,3954006 WOW,20060726,19.32,19.32,18.91,19.00,2773891 WOW,20060727,18.87,19.28,18.79,19.00,2691963 WOW,20060728,19.10,19.12,18.84,18.85,2540863 WOW,20060731,19.05,19.06,18.83,19.04,1828916 WOW,20060801,18.98,19.10,18.86,19.00,1166094 WOW,20060802,19.10,19.10,18.70,18.85,2590059 WOW,20060803,19.00,19.15,18.94,19.10,1385458 WOW,20060804,18.98,19.10,18.83,19.02,1229758 WOW,20060807,19.02,19.09,18.95,19.05,939366 WOW,20060808,18.96,19.30,18.93,19.30,1618572 WOW,20060809,19.06,19.16,18.93,19.10,2300116 WOW,20060810,19.00,19.08,18.85,18.98,1181259 WOW,20060811,19.10,19.10,18.86,18.92,1018778 WOW,20060814,19.12,19.46,19.05,19.36,2929782 WOW,20060815,19.38,19.49,19.19,19.32,1380405 WOW,20060816,19.54,19.67,19.38,19.42,1922847 WOW,20060817,19.68,19.83,19.43,19.65,3609368 WOW,20060818,19.70,19.82,19.62,19.66,3089044 WOW,20060821,19.65,20.18,19.63,19.93,4079403 WOW,20060822,20.07,20.15,19.81,19.90,1660367 WOW,20060823,20.05,20.50,20.00,20.44,3783627 WOW,20060824,20.25,20.45,20.06,20.09,3155594 WOW,20060825,20.11,20.30,20.10,20.30,4992130 WOW,20060828,20.40,20.75,20.35,20.47,3517526 WOW,20060829,20.67,20.93,20.60,20.80,4108915 WOW,20060830,21.10,21.14,20.71,20.71,1913078 WOW,20060831,20.68,20.80,20.52,20.70,5833480 WOW,20060901,20.75,20.78,20.61,20.66,3455206 WOW,20060904,20.30,20.50,20.19,20.30,5894128 WOW,20060905,20.47,20.75,20.39,20.60,2256832 WOW,20060906,20.78,20.78,20.15,20.38,2371430 WOW,20060907,20.25,20.58,20.22,20.50,3252703 WOW,20060908,20.32,20.91,20.32,20.80,2455592 WOW,20060911,20.80,20.80,20.41,20.50,2098236 WOW,20060912,20.63,20.63,20.45,20.59,1386911 WOW,20060913,20.65,20.69,20.28,20.33,3331984 WOW,20060914,20.34,20.80,20.30,20.58,4120935 WOW,20060915,20.60,20.60,20.30,20.42,3698401 WOW,20060918,20.40,20.50,20.20,20.50,3171585 WOW,20060919,20.45,20.59,20.36,20.47,3642427 WOW,20060920,20.32,20.34,20.05,20.21,3633269 WOW,20060921,20.35,20.40,20.10,20.18,8363978 WOW,20060922,20.00,20.02,19.79,19.89,3173435 WOW,20060925,19.61,20.11,19.59,19.74,4942134 WOW,20060926,19.82,19.97,19.78,19.82,2670311 WOW,20060927,20.05,20.26,20.02,20.20,3594638 WOW,20060928,20.20,20.24,20.00,20.18,2320419 WOW,20060929,20.29,20.29,20.08,20.26,2515690 WOW,20061002,20.39,20.50,20.34,20.37,550999 WOW,20061003,20.50,20.62,20.24,20.58,1854780 WOW,20061004,20.62,20.79,20.58,20.63,1546797 WOW,20061005,20.75,20.93,20.69,20.90,2878537 WOW,20061006,20.90,20.99,20.50,20.98,2272032 WOW,20061009,20.92,20.93,20.48,20.58,2039453 WOW,20061010,20.65,20.65,20.38,20.47,4654697 WOW,20061011,20.48,20.71,20.48,20.60,3447929 WOW,20061012,20.72,20.84,20.65,20.71,1739232 WOW,20061013,20.86,20.87,20.75,20.75,1967735 WOW,20061016,20.75,20.92,20.67,20.84,1121453 WOW,20061017,20.85,20.93,20.66,20.68,1329881 WOW,20061018,20.72,20.84,20.52,20.68,2242463 WOW,20061019,20.88,20.88,20.53,20.57,1300466 WOW,20061020,20.70,20.72,20.52,20.72,1392543 WOW,20061023,20.66,20.73,20.47,20.55,2906425 WOW,20061024,20.84,20.85,20.40,20.40,1999053 WOW,20061025,20.45,20.63,20.34,20.55,2113459 WOW,20061026,20.46,20.61,20.46,20.61,3056624 WOW,20061027,20.54,20.78,20.54,20.55,2497387 WOW,20061030,20.55,20.70,20.53,20.60,1184699 WOW,20061031,20.56,20.70,20.51,20.69,2542066 WOW,20061101,20.65,21.16,20.65,21.07,3517549 WOW,20061102,20.70,20.98,20.70,20.91,5214944 WOW,20061103,20.85,21.16,20.82,21.12,3012225 WOW,20061106,21.16,21.20,21.03,21.09,2436108 WOW,20061107,21.09,21.10,20.90,21.02,1484289 WOW,20061108,21.05,21.10,20.82,20.83,1953639 WOW,20061109,20.86,20.96,20.70,20.88,2478327 WOW,20061110,20.90,20.95,20.65,20.68,2979653 WOW,20061113,20.70,21.20,20.68,21.08,4348098 WOW,20061114,21.24,21.45,21.18,21.33,3968211 WOW,20061115,21.60,21.85,21.32,21.82,3961037 WOW,20061116,21.76,21.86,21.54,21.70,3032358 WOW,20061117,21.87,21.88,21.56,21.88,2239317 WOW,20061120,21.94,21.94,21.37,21.37,2236438 WOW,20061121,21.21,21.67,21.21,21.62,2683124 WOW,20061122,21.84,22.09,21.83,22.01,3449852 WOW,20061123,21.90,22.02,21.80,21.87,2600224 WOW,20061124,21.75,21.85,21.61,21.64,5187740 WOW,20061127,21.50,21.60,21.43,21.49,1261765 WOW,20061128,21.17,21.69,21.17,21.42,2881716 WOW,20061129,21.25,21.89,21.23,21.82,2133963 WOW,20061130,21.82,22.00,21.58,22.00,2293989 WOW,20061201,22.00,22.14,21.75,21.75,2160234 WOW,20061204,21.75,21.85,21.55,21.63,1719287 WOW,20061205,21.72,21.82,21.55,21.55,1546820 WOW,20061206,21.80,21.82,21.28,21.45,3202532 WOW,20061207,21.46,21.80,21.46,21.70,2059830 WOW,20061208,21.79,22.10,21.76,21.95,1891784 WOW,20061211,21.91,22.22,21.83,22.19,1666708 WOW,20061212,22.10,22.30,21.95,22.08,2184308 WOW,20061213,22.15,22.57,22.15,22.42,2496403 WOW,20061214,22.22,22.92,22.22,22.92,1970155 WOW,20061215,22.93,23.07,22.75,22.91,1421642 WOW,20061218,22.90,23.11,22.65,22.74,1839413 WOW,20061219,22.75,23.00,22.49,22.60,2971194 WOW,20061220,22.55,23.01,22.55,22.97,2281339 WOW,20061221,23.35,23.35,23.13,23.32,7817195 WOW,20061222,23.32,23.81,23.32,23.65,9135049 WOW,20061227,23.79,24.00,23.74,24.00,695088 WOW,20061228,24.20,24.20,23.83,23.83,741948 WOW,20061229,23.98,23.98,23.71,23.90,498348 WOW,20070102,23.88,23.88,23.67,23.74,808064 WOW,20070103,23.87,23.87,23.42,23.45,776860 WOW,20070104,23.49,23.59,23.24,23.24,1221861 WOW,20070105,23.25,23.69,23.25,23.45,1864307 WOW,20070108,23.07,23.30,22.81,22.81,1524566 WOW,20070109,23.10,23.15,22.82,22.92,1254638 WOW,20070110,22.90,23.28,22.81,22.83,2080016 WOW,20070111,22.95,23.00,22.82,22.89,2487029 WOW,20070112,23.00,23.15,22.87,23.15,1610864 WOW,20070115,23.24,23.30,23.03,23.24,1428682 WOW,20070116,23.04,23.30,22.85,22.85,1943187 WOW,20070117,22.77,22.98,22.50,22.71,2293970 WOW,20070118,22.98,23.06,22.80,22.91,3227136 WOW,20070119,22.91,23.00,22.75,22.87,1790360 WOW,20070122,23.10,23.31,22.87,23.31,1535160 WOW,20070123,23.20,23.52,23.15,23.50,1977712 WOW,20070124,23.70,23.70,23.24,23.49,1884829 WOW,20070125,23.39,23.48,23.22,23.27,3372878 WOW,20070129,23.03,23.25,23.03,23.07,2145217 WOW,20070130,23.18,23.68,23.12,23.64,1482786 WOW,20070131,23.94,23.94,23.55,23.75,4069248 WOW,20070201,23.91,24.37,23.80,24.24,5016281 WOW,20070202,24.38,24.40,24.14,24.25,1768661 WOW,20070205,24.15,24.66,24.12,24.42,1285260 WOW,20070206,24.45,24.88,24.30,24.78,2339632 WOW,20070207,25.15,25.56,24.95,25.06,5783248 WOW,20070208,25.24,25.49,24.80,25.43,2770442 WOW,20070209,25.70,25.84,25.59,25.75,3588232 WOW,20070212,25.75,25.94,25.40,25.52,2874725 WOW,20070213,25.48,25.68,25.48,25.56,2180043 WOW,20070214,25.60,25.78,25.46,25.56,2225315 WOW,20070215,25.67,25.88,25.41,25.45,6963640 WOW,20070216,25.35,25.40,25.14,25.14,1720880 WOW,20070219,25.34,25.45,25.20,25.33,1627998 WOW,20070220,25.30,25.33,25.18,25.19,2126097 WOW,20070221,25.18,25.24,24.91,25.00,3496634 WOW,20070222,25.08,25.55,25.08,25.50,3680994 WOW,20070223,25.80,26.47,25.65,26.20,7043090 WOW,20070226,26.20,26.25,25.90,26.20,3197199 WOW,20070227,26.55,26.93,26.55,26.74,5206434 WOW,20070228,26.20,27.44,26.20,27.20,7370807 WOW,20070301,26.71,27.28,26.69,27.03,2503772 WOW,20070302,26.71,27.28,26.69,27.03,2503772 WOW,20070305,26.65,27.22,26.65,26.75,5800490 WOW,20070306,26.86,27.69,26.82,27.69,2860411 WOW,20070307,27.70,28.08,27.51,27.81,3037350 WOW,20070308,27.53,27.74,27.22,27.33,3270614 WOW,20070309,27.51,27.58,27.34,27.35,3397394 WOW,20070312,27.48,28.08,27.45,28.08,4338993 WOW,20070313,28.35,28.35,27.87,27.90,4947980 WOW,20070314,27.55,27.78,27.40,27.50,3831103 WOW,20070315,27.99,27.99,27.53,27.96,6884222 WOW,20070316,27.97,28.08,27.67,27.74,2066348 WOW,20070319,27.80,27.90,27.61,27.73,1089061 WOW,20070320,27.95,28.08,27.75,27.80,1509792 WOW,20070321,27.88,27.91,27.61,27.65,2327047 WOW,20070322,27.60,27.60,27.25,27.42,9414654 WOW,20070323,27.30,27.30,26.89,27.15,4303033 WOW,20070326,27.15,27.35,27.08,27.21,2802800 WOW,20070327,27.06,27.15,26.94,27.11,3908037 WOW,20070328,27.10,27.20,26.87,27.12,2922223 WOW,20070329,27.05,27.15,26.92,27.02,2466239 WOW,20070330,26.95,27.19,26.95,27.19,2285242 WOW,20070402,27.20,27.21,26.60,26.60,2007644 WOW,20070403,26.99,27.32,26.78,27.25,3894704 WOW,20070404,27.55,27.85,27.53,27.85,3569916 WOW,20070405,27.75,27.88,27.52,27.64,1030035 WOW,20070410,27.62,28.00,27.45,27.98,1959522 WOW,20070411,27.98,28.06,27.74,27.81,1604652 WOW,20070412,28.06,28.06,27.79,27.94,1482878 WOW,20070413,28.20,28.33,28.09,28.26,2995034 WOW,20070416,28.50,29.20,28.39,29.08,2870238 WOW,20070417,29.10,29.22,28.47,28.78,3385281 WOW,20070418,28.90,29.18,28.82,28.90,2445131 WOW,20070419,28.85,29.04,28.53,28.55,3046387 WOW,20070420,28.83,28.93,28.67,28.79,1381398 WOW,20070423,28.99,29.00,28.33,28.60,1791841 WOW,20070424,28.60,28.81,28.35,28.52,1199497 WOW,20070426,28.75,28.93,28.51,28.65,2570053 WOW,20070427,28.55,28.70,28.15,28.26,4078759 WOW,20070430,28.67,28.67,28.23,28.30,2750519 WOW,20070501,28.59,28.59,28.22,28.26,1694379 WOW,20070502,28.50,28.56,28.15,28.45,2655012 WOW,20070503,28.31,28.42,28.20,28.28,1276366 WOW,20070504,28.44,28.44,28.07,28.25,2134423 WOW,20070507,28.05,28.13,27.53,27.77,3755260 WOW,20070508,27.69,27.79,27.54,27.59,2269727 WOW,20070509,27.60,28.41,27.59,28.38,2585882 WOW,20070510,28.49,28.85,28.09,28.84,4146286 WOW,20070511,28.70,28.81,28.55,28.72,1631629 WOW,20070514,28.90,28.95,28.40,28.56,1645805 WOW,20070515,28.44,28.58,28.34,28.58,1462789 WOW,20070516,28.69,28.70,28.36,28.50,1665906 WOW,20070517,28.70,28.81,28.51,28.81,1959318 WOW,20070518,28.83,28.84,28.07,28.22,3017185 WOW,20070521,28.37,28.71,28.23,28.71,1999584 WOW,20070522,28.61,28.70,28.44,28.50,1780055 WOW,20070523,28.50,28.55,28.35,28.37,1758214 WOW,20070524,28.07,28.18,27.61,27.64,3679748 WOW,20070525,27.50,27.59,27.24,27.35,3667035 WOW,20070528,27.41,27.50,27.20,27.34,925129 WOW,20070529,27.30,28.09,27.30,28.07,2273827 WOW,20070530,27.62,27.89,27.50,27.72,2402002 WOW,20070531,27.79,28.08,27.50,27.51,3574345 WOW,20070601,27.70,27.94,27.59,27.74,1460056 WOW,20070604,27.96,28.14,27.85,28.14,1726092 WOW,20070605,27.79,27.91,27.63,27.64,2157656 WOW,20070606,27.57,27.68,27.12,27.16,3056261 WOW,20070607,26.95,27.55,26.85,27.50,2898097 WOW,20070608,27.46,27.73,27.08,27.52,2989233 WOW,20070612,27.52,27.63,27.05,27.05,2560882 WOW,20070613,26.95,27.09,26.66,27.00,2932586 WOW,20070614,27.05,27.19,26.76,27.00,2468227 WOW,20070615,27.21,27.80,27.07,27.51,2488127 WOW,20070618,27.70,27.93,27.56,27.79,2548602 WOW,20070619,27.50,27.65,27.43,27.62,2164730 WOW,20070620,27.43,27.65,27.20,27.65,2597867 WOW,20070621,27.65,27.65,27.31,27.39,7612707 WOW,20070622,27.29,27.64,27.22,27.60,2192140 WOW,20070625,27.40,27.57,27.31,27.35,1936144 WOW,20070626,27.50,27.50,27.07,27.23,4698098 WOW,20070627,27.11,27.17,26.57,26.57,3929981 WOW,20070628,26.98,27.03,26.58,26.63,3420650 WOW,20070629,26.46,27.00,26.35,27.00,8294096 WOW,20070702,27.20,27.46,27.05,27.35,2848242 WOW,20070703,27.70,28.04,27.70,27.82,4013006 WOW,20070704,27.75,27.80,27.45,27.65,3260099 WOW,20070705,27.65,27.79,27.25,27.60,2634471 WOW,20070706,27.80,28.60,27.76,28.50,5526377 WOW,20070709,28.80,29.17,28.70,29.05,5100662 WOW,20070710,29.20,29.20,28.10,28.19,5650600 WOW,20070711,27.60,28.11,27.60,27.83,3187970 WOW,20070712,28.10,28.39,28.08,28.12,3613373 WOW,20070713,28.40,28.85,28.27,28.32,2695940 WOW,20070716,28.49,28.80,28.05,28.22,2575581 WOW,20070717,28.27,28.39,27.87,27.99,3128989 WOW,20070718,27.90,28.02,27.64,27.75,2075694 WOW,20070719,28.09,28.11,27.90,27.95,2081036 WOW,20070720,28.04,28.11,27.74,27.80,2029202 WOW,20070723,27.70,27.78,27.54,27.60,1741135 WOW,20070724,27.50,27.76,27.50,27.68,3353926 WOW,20070725,27.32,27.49,27.31,27.45,1772060 WOW,20070726,27.34,27.44,26.85,26.90,3206202 WOW,20070727,26.28,26.77,25.97,26.24,4989660 WOW,20070730,26.22,27.09,26.10,27.00,4367132 WOW,20070731,27.00,27.30,26.60,27.29,3394636 WOW,20070801,26.93,27.00,26.38,26.55,3449576 WOW,20070802,27.02,27.07,26.38,26.76,3161151 WOW,20070803,26.90,27.04,26.39,26.49,2837488 WOW,20070806,26.29,26.68,26.03,26.39,2009110 WOW,20070807,26.75,26.96,26.49,26.70,3897549 WOW,20070808,26.50,26.99,26.18,26.99,2242769 WOW,20070809,26.99,27.25,26.83,27.16,1610639 WOW,20070810,26.45,26.66,26.02,26.36,3793843 WOW,20070813,26.25,26.60,26.25,26.60,2652625 WOW,20070814,26.71,27.08,26.45,26.94,3232491 WOW,20070815,26.72,27.13,26.57,26.80,3324482 WOW,20070816,26.60,26.95,26.00,26.70,6205397 WOW,20070817,26.82,26.98,26.00,26.42,3462039 WOW,20070820,26.79,27.28,26.58,27.28,3868747 WOW,20070821,27.00,27.63,26.93,27.44,1996310 WOW,20070822,27.30,27.65,27.13,27.27,1882309 WOW,20070823,27.70,28.10,27.66,27.83,2835540 WOW,20070824,27.78,27.90,27.64,27.69,2245813 WOW,20070827,28.18,28.37,28.00,28.19,3085997 WOW,20070828,28.22,28.75,28.17,28.50,4266256 WOW,20070829,28.17,28.60,28.03,28.55,2757669 WOW,20070830,28.75,29.27,28.75,29.18,5091361 WOW,20070831,28.92,29.94,28.87,29.92,7597079 WOW,20070903,29.89,29.91,29.44,29.47,2696979 WOW,20070904,29.50,30.04,29.42,29.88,2862119 WOW,20070905,30.17,30.30,29.65,30.00,2480582 WOW,20070906,29.86,30.05,29.72,29.87,1619052 WOW,20070907,29.99,30.19,29.76,29.95,924041 WOW,20070910,29.40,29.55,29.22,29.51,2412514 WOW,20070911,29.85,30.04,29.70,29.85,1949976 WOW,20070912,29.97,30.01,29.30,29.36,2499573 WOW,20070913,29.52,29.72,29.46,29.46,2629634 WOW,20070914,29.50,29.83,29.38,29.72,1948207 WOW,20070917,29.66,29.88,29.26,29.51,2443698 WOW,20070918,29.53,29.81,29.11,29.58,2760396 WOW,20070919,29.98,30.08,29.77,29.89,3066265 WOW,20070920,30.30,30.30,29.82,29.95,9552650 WOW,20070921,29.80,29.89,29.50,29.54,1803583 WOW,20070924,29.64,29.84,29.30,29.80,2722683 WOW,20070925,29.66,29.79,29.39,29.50,3924991 WOW,20070926,29.50,29.84,29.48,29.64,3342595 WOW,20070927,29.80,29.90,29.53,29.61,3097863 WOW,20070928,29.60,29.87,29.48,29.71,6053857 WOW,20071001,29.65,29.98,29.64,29.73,1291070 WOW,20071002,29.88,30.17,29.84,30.00,3375538 WOW,20071003,29.90,30.79,29.90,30.59,3934536 WOW,20071004,30.14,30.95,30.02,30.20,3303604 WOW,20071005,30.42,30.82,30.33,30.61,2920845 WOW,20071008,30.85,30.99,30.62,30.89,1525638 WOW,20071009,31.00,31.87,30.97,31.66,4152046 WOW,20071010,32.00,32.12,31.46,31.67,2931065 WOW,20071011,31.25,31.66,31.10,31.50,2865440 WOW,20071012,31.32,31.43,31.11,31.31,2858964 WOW,20071015,31.79,32.05,31.65,31.84,2571875 WOW,20071016,31.79,31.79,31.12,31.52,1821819 WOW,20071017,31.85,32.09,31.60,31.82,1927760 WOW,20071018,32.50,32.98,32.01,32.75,3120544 WOW,20071019,32.80,32.80,32.20,32.62,2368910 WOW,20071022,31.85,32.12,31.46,31.95,2883433 WOW,20071023,32.25,32.98,32.12,32.74,2349897 WOW,20071024,32.75,32.89,32.31,32.41,3849993 WOW,20071025,32.42,33.00,32.41,32.50,3357432 WOW,20071026,32.56,33.43,32.56,32.91,4695203 WOW,20071029,33.00,33.15,32.84,33.01,2278821 WOW,20071030,33.29,33.50,33.17,33.25,2562557 WOW,20071031,33.18,33.51,33.08,33.45,3304003 WOW,20071101,33.65,33.68,33.31,33.33,3060322 WOW,20071102,32.92,33.15,32.38,32.52,3809918 WOW,20071105,32.72,32.72,31.81,32.11,1677372 WOW,20071106,32.00,32.70,32.00,32.35,1581534 WOW,20071107,32.57,33.33,32.46,33.17,2631561 WOW,20071108,32.75,32.82,32.24,32.49,3223460 WOW,20071109,32.75,32.75,32.03,32.03,3130041 WOW,20071112,31.90,32.49,31.80,32.32,3269342 WOW,20071113,32.32,32.65,32.12,32.47,1479934 WOW,20071114,32.81,32.98,32.58,32.74,1774203 WOW,20071115,32.77,32.92,32.22,32.37,2066679 WOW,20071116,32.39,32.39,32.06,32.20,2327596 WOW,20071119,32.34,32.73,32.33,32.61,1938369 WOW,20071120,32.32,32.33,31.90,32.09,2650122 WOW,20071121,32.11,32.17,31.33,31.74,2635810 WOW,20071122,31.65,31.99,31.45,31.47,2143870 WOW,20071123,31.50,31.60,31.36,31.50,1452854 WOW,20071126,31.50,32.13,31.32,31.80,2875782 WOW,20071127,31.30,31.99,31.30,31.92,2587844 WOW,20071128,32.09,32.25,31.64,32.02,3691706 WOW,20071129,32.25,33.25,32.20,32.93,4343437 WOW,20071130,32.94,34.25,32.94,33.85,5376410 WOW,20071203,33.71,34.00,33.13,33.39,3933893 WOW,20071204,33.50,33.75,33.22,33.75,2433747 WOW,20071205,33.75,34.25,33.70,34.14,3492224 WOW,20071206,34.55,34.73,34.33,34.54,2852450 WOW,20071207,34.55,34.88,34.23,34.43,1712151 WOW,20071210,34.40,34.69,34.13,34.45,1712395 WOW,20071211,34.60,34.96,34.47,34.85,2497467 WOW,20071212,34.47,34.67,34.06,34.50,1599782 WOW,20071213,34.50,35.05,34.49,34.68,2415153 WOW,20071214,34.44,34.79,34.39,34.66,3406994 WOW,20071217,34.51,34.79,34.21,34.35,2339198 WOW,20071218,34.17,34.37,33.67,33.90,2983001 WOW,20071219,33.72,33.79,33.11,33.17,6488604 WOW,20071220,33.30,33.48,33.12,33.35,7754725 WOW,20071221,33.49,34.01,33.24,33.80,10808926 WOW,20071224,34.00,34.43,33.54,34.09,693716 WOW,20071227,34.14,34.32,33.64,33.90,589832 WOW,20071228,33.78,34.14,33.56,33.90,1181113 WOW,20071231,33.90,34.34,33.88,33.99,618113 WOW,20080102,33.96,34.50,33.82,34.00,661074 WOW,20080103,33.80,33.88,33.22,33.70,1351025 WOW,20080104,34.15,34.18,33.29,33.65,1568810 WOW,20080107,33.13,33.59,32.91,33.18,1355737 WOW,20080108,33.30,33.47,32.67,33.03,1781078 WOW,20080109,32.81,32.96,32.21,32.33,4276125 WOW,20080110,32.48,33.10,32.43,32.94,3590818 WOW,20080111,33.10,33.54,32.97,33.36,3379299 WOW,20080114,33.51,33.99,33.30,33.69,2953401 WOW,20080115,33.73,33.78,33.12,33.13,3776167 WOW,20080116,32.29,32.84,31.84,31.96,4029761 WOW,20080117,32.20,32.35,31.34,31.40,5101004 WOW,20080118,30.81,31.40,30.54,30.75,4573663 WOW,20080121,30.75,31.72,30.66,31.03,3893347 WOW,20080122,30.59,31.09,29.13,29.13,7348010 WOW,20080123,30.13,30.95,28.80,30.10,6593879 WOW,20080124,30.00,30.45,29.32,29.75,4284576 WOW,20080125,30.10,31.17,29.91,31.17,5631261 WOW,20080129,31.42,31.49,30.80,30.80,4690931 WOW,20080130,31.06,31.15,29.20,29.50,8094772 WOW,20080131,29.00,29.47,28.01,28.80,7198343 WOW,20080201,29.33,29.40,28.46,29.40,3880275 WOW,20080204,29.90,30.67,29.60,29.77,4079000 WOW,20080205,29.42,29.51,28.56,29.00,4876756 WOW,20080206,28.40,28.59,28.25,28.26,3888072 WOW,20080207,28.28,28.48,27.78,28.30,3613700 WOW,20080208,28.60,29.13,28.56,28.99,2058776 WOW,20080211,28.80,29.17,28.10,28.10,3503823 WOW,20080212,27.69,27.99,26.85,27.55,5007478 WOW,20080213,27.96,28.17,27.30,27.30,3451187 WOW,20080214,27.30,28.37,27.40,28.11,4077216 WOW,20080215,27.68,27.75,27.05,27.12,4301787 WOW,20080218,27.21,27.50,26.85,27.10,4518586 WOW,20080219,27.54,27.82,27.25,27.50,5389700 WOW,20080220,27.31,28.19,27.31,27.36,3487881 WOW,20080221,27.90,28.40,27.71,28.30,3857738 WOW,20080222,28.10,28.14,27.56,27.81,4457044 WOW,20080225,28.32,29.04,28.25,29.01,4136448 WOW,20080226,30.15,30.68,29.95,30.23,6173129 WOW,20080227,30.25,30.30,29.34,30.01,5417738 WOW,20080228,29.90,30.07,29.44,29.95,4035700 WOW,20080229,29.53,29.87,28.90,28.99,4844812 WOW,20080303,28.29,29.10,28.13,28.83,2276214 WOW,20080304,29.80,29.80,28.87,28.97,2561165 WOW,20080305,29.40,29.81,29.24,29.69,4734047 WOW,20080306,30.60,30.60,29.66,30.04,3187394 WOW,20080307,29.70,29.70,28.10,28.70,4488339 WOW,20080310,28.32,28.68,27.83,27.98,3048484 WOW,20080311,27.61,28.25,27.60,27.79,6008868 WOW,20080312,28.22,28.96,27.68,27.70,2976557 WOW,20080313,27.53,27.78,27.00,27.20,3882387 WOW,20080314,27.60,27.71,26.59,26.78,3467210 WOW,20080317,26.50,27.04,26.16,26.85,4210035 WOW,20080318,27.15,27.71,26.96,27.44,4737649 WOW,20080320,28.55,28.55,28.00,28.00,13875618 WOW,20080325,28.80,29.72,28.60,29.27,4595033 WOW,20080326,29.20,29.65,28.91,29.37,2277320 WOW,20080327,29.00,29.30,28.52,28.76,2690598 WOW,20080328,28.65,29.30,28.47,29.30,8549380 WOW,20080331,29.15,29.45,28.40,29.00,4024385 WOW,20080401,28.60,28.94,28.07,28.80,2843974 WOW,20080402,29.74,29.90,29.31,29.84,3877537 WOW,20080403,29.97,30.43,29.73,30.31,3085491 WOW,20080404,30.50,30.97,30.42,30.70,3061667 WOW,20080407,30.60,30.95,30.50,30.73,2390305 WOW,20080408,30.65,30.90,30.10,30.32,2741393 WOW,20080409,30.48,30.48,29.75,29.93,2205221 WOW,20080410,29.99,30.63,29.75,30.24,4655134 WOW,20080411,30.54,30.90,30.00,30.40,4696629 WOW,20080414,29.86,30.08,29.45,29.46,2736996 WOW,20080415,29.16,29.35,28.70,28.70,4767129 WOW,20080416,28.80,29.20,28.35,28.70,4635356 WOW,20080417,29.10,29.15,28.50,28.50,3916554 WOW,20080418,28.38,28.50,27.55,27.99,4176670 WOW,20080421,28.78,28.78,28.30,28.77,3126960 WOW,20080422,28.57,28.62,28.10,28.43,2014515 WOW,20080423,28.43,28.69,28.30,28.65,3033174 WOW,20080424,28.50,28.65,28.05,28.09,3898357 WOW,20080428,28.49,28.64,27.71,27.91,3069888 WOW,20080429,28.13,28.28,27.89,27.91,2487088 WOW,20080430,27.71,28.86,27.70,28.70,3358861 WOW,20080501,28.29,28.45,28.03,28.22,1453035 WOW,20080502,28.70,29.03,28.61,28.95,3165813 WOW,20080505,29.05,29.09,28.68,28.87,2089196 WOW,20080506,28.43,28.58,28.22,28.53,2107046 WOW,20080507,28.50,28.69,27.95,28.07,2220039 WOW,20080508,27.71,28.55,27.60,28.47,2276984 WOW,20080509,28.05,28.80,28.05,28.30,2229062 WOW,20080512,28.47,28.48,28.13,28.23,1054513 WOW,20080513,28.28,28.75,28.20,28.65,1946658 WOW,20080514,28.54,29.24,28.35,28.92,3927787 WOW,20080515,29.25,29.25,28.55,28.86,2271956 WOW,20080516,28.87,29.33,28.80,28.95,3503022 WOW,20080519,29.15,29.34,28.80,29.28,2578804 WOW,20080520,29.28,29.50,29.12,29.50,2038963 WOW,20080521,28.90,29.35,28.87,29.28,2202065 WOW,20080522,28.82,29.38,28.57,29.09,3109575 WOW,20080523,28.76,29.07,28.66,28.79,2688175 WOW,20080526,28.57,28.76,28.19,28.19,2678349 WOW,20080527,28.25,28.49,28.06,28.06,2077758 WOW,20080528,28.19,28.60,27.81,28.00,2503233 WOW,20080529,27.69,28.09,27.66,28.01,2246590 WOW,20080530,28.00,28.03,27.67,27.72,3384365 WOW,20080602,27.60,27.98,27.15,27.91,1690595 WOW,20080603,27.36,27.44,26.95,26.98,4226843 WOW,20080604,27.33,27.58,27.19,27.46,2834611 WOW,20080605,27.79,27.81,27.20,27.51,1750655 WOW,20080606,27.72,28.32,27.60,28.32,2239959 WOW,20080610,27.47,27.74,26.75,26.75,3711969 WOW,20080611,26.75,27.19,26.57,27.15,4081823 WOW,20080612,26.51,26.94,26.25,26.25,2962160 WOW,20080613,26.40,26.83,26.38,26.65,2424477 WOW,20080616,26.73,26.88,26.31,26.35,2116905 WOW,20080617,26.10,26.11,25.23,25.61,5729875 WOW,20080618,25.35,25.53,24.75,25.00,10743035 WOW,20080619,24.97,25.43,24.54,24.69,10314464 WOW,20080620,24.60,24.66,24.12,24.17,3935349 WOW,20080623,23.56,24.85,23.39,24.49,4234162 WOW,20080624,24.36,24.81,24.05,24.67,3568547 WOW,20080625,24.60,25.13,23.96,24.12,6387488 WOW,20080626,24.60,24.84,23.96,24.53,5115026 WOW,20080627,24.12,25.17,24.02,25.02,10464950 WOW,20080630,25.45,25.55,24.45,24.45,5269640 WOW,20080701,24.35,24.75,23.97,24.00,3432870 WOW,20080702,23.33,23.73,23.00,23.35,5472151 WOW,20080703,23.20,23.39,22.85,23.10,5533740 WOW,20080704,23.05,23.40,23.01,23.40,3433166 WOW,20080707,23.46,24.22,23.41,24.03,3198721 WOW,20080708,24.20,24.95,23.91,24.40,3422544 WOW,20080709,24.95,25.11,24.25,25.11,5409018 WOW,20080710,24.82,25.20,24.73,24.92,3003117 WOW,20080711,24.83,25.02,24.50,24.54,2431032 WOW,20080714,24.08,24.88,24.05,24.39,1444644 WOW,20080715,24.20,24.40,23.18,23.46,3678334 WOW,20080716,24.50,24.84,24.08,24.26,8330167 WOW,20080717,24.99,25.53,24.90,25.00,5094055 WOW,20080718,25.50,25.50,24.95,25.24,2819510 WOW,20080721,25.60,26.36,25.52,26.36,4477626 WOW,20080722,26.30,26.30,25.48,25.87,2851019 WOW,20080723,26.40,26.40,25.54,25.57,4193117 WOW,20080724,25.90,25.98,25.70,25.85,2869077 WOW,20080725,25.80,26.13,25.15,25.54,3372216 WOW,20080728,25.90,26.25,25.37,26.16,3173475 WOW,20080729,26.15,26.20,25.19,25.32,3204260 WOW,20080730,25.40,25.62,25.04,25.04,2371467 WOW,20080731,25.15,25.41,24.86,25.20,3419706 WOW,20080801,25.38,25.78,25.01,25.76,2509360 WOW,20080804,25.90,26.15,25.76,25.85,2279869 WOW,20080805,26.00,26.10,25.16,25.49,3727018 WOW,20080806,26.24,26.38,25.85,26.26,3546995 WOW,20080807,26.52,26.92,26.45,26.90,3169062 WOW,20080808,26.79,26.84,26.31,26.50,3038128 WOW,20080811,27.03,27.15,26.83,27.00,1957773 WOW,20080812,27.19,27.49,27.19,27.30,2176359 WOW,20080813,27.40,27.74,26.90,27.22,2032052 WOW,20080814,26.77,27.34,26.70,26.70,3078872 WOW,20080815,26.50,26.84,26.42,26.70,4399480 WOW,20080818,26.86,27.57,26.76,27.09,3284968 WOW,20080819,26.91,27.38,26.77,27.22,1812496 WOW,20080820,27.00,27.29,26.73,27.21,2171060 WOW,20080821,26.95,27.07,26.55,26.98,3047155 WOW,20080822,26.50,26.83,26.14,26.14,3245443 WOW,20080825,26.01,26.79,25.84,26.70,2837581 WOW,20080826,27.50,27.79,27.50,27.76,1165818 WOW,20080827,26.99,27.41,26.80,27.41,2608418 WOW,20080828,27.50,28.15,27.50,28.15,3790559 WOW,20080829,28.30,28.40,28.14,28.36,8220798 WOW,20080901,27.66,27.79,27.44,27.63,4121554 WOW,20080902,27.85,27.88,27.44,27.60,2723824 WOW,20080903,27.88,28.19,27.54,27.70,6296781 WOW,20080904,28.12,28.12,27.28,27.69,3339274 WOW,20080905,27.25,27.37,27.06,27.30,3811387 WOW,20080908,27.00,27.76,26.83,27.76,3375634 WOW,20080909,27.83,27.87,27.55,27.75,4071264 WOW,20080910,27.75,27.95,27.20,27.43,3255069 WOW,20080911,27.20,27.60,26.95,27.48,2445375 WOW,20080912,27.70,27.98,27.45,27.98,1739369 WOW,20080915,27.51,28.24,27.51,28.13,2159648 WOW,20080916,28.00,28.32,27.84,28.27,3858706 WOW,20080917,28.45,28.62,28.20,28.40,5577117 WOW,20080918,28.40,28.40,27.39,28.24,10184178 WOW,20080919,27.97,28.17,27.27,27.53,4836422 WOW,20080922,26.90,27.86,26.20,27.53,5993006 WOW,20080923,26.89,27.36,26.84,27.01,2649353 WOW,20080924,27.40,27.87,27.40,27.60,2320479 WOW,20080925,27.62,28.16,27.62,27.90,2701709 WOW,20080926,28.30,28.60,27.78,28.10,4046145 WOW,20080929,28.50,28.59,28.10,28.37,1782286 WOW,20080930,27.80,28.28,27.20,27.20,2870523 WOW,20081001,28.10,28.70,27.78,28.70,2354492 WOW,20081002,28.85,28.93,28.31,28.70,1898328 WOW,20081003,28.47,29.16,28.42,28.90,2270020 WOW,20081006,28.61,28.75,28.09,28.23,1440600 WOW,20081007,28.00,29.24,27.89,28.75,2734996 WOW,20081008,28.18,28.46,27.27,27.60,3511658 WOW,20081009,27.30,28.12,27.03,28.00,3716110 WOW,20081010,27.17,27.38,25.00,25.00,5426326 WOW,20081013,25.90,26.36,25.55,26.36,3517182 WOW,20081014,27.44,27.50,25.71,26.28,3836715 WOW,20081015,26.67,26.67,26.05,26.39,3214557 WOW,20081016,26.00,26.05,25.40,26.00,4109113 WOW,20081017,26.91,27.04,25.66,26.45,3265118 WOW,20081020,27.05,28.09,27.02,28.00,4748693 WOW,20081021,28.15,28.40,27.99,28.07,3557639 WOW,20081022,27.99,27.99,27.11,27.11,4675686 WOW,20081023,27.11,27.34,26.50,26.50,2729838 WOW,20081024,27.49,27.49,25.76,26.08,2457954 WOW,20081027,26.20,26.28,25.80,26.05,4983777 WOW,20081028,25.70,26.64,25.47,26.15,4626290 WOW,20081029,26.90,27.35,25.90,26.37,4409931 WOW,20081030,26.90,27.62,26.77,27.49,4146160 WOW,20081031,27.69,27.99,27.57,27.80,4702150 WOW,20081103,27.95,29.63,27.90,29.63,3190908 WOW,20081104,28.95,29.10,28.65,29.10,2551219 WOW,20081105,29.38,29.48,28.65,29.37,2506268 WOW,20081106,29.33,29.34,28.63,28.95,1981319 WOW,20081107,28.60,29.00,28.27,29.00,1559607 WOW,20081110,29.40,29.80,29.00,29.18,2420086 WOW,20081111,28.90,29.10,28.11,28.65,1336073 WOW,20081112,28.40,29.16,28.21,28.92,1978692 WOW,20081113,28.30,28.67,27.66,27.66,2345275 WOW,20081114,28.45,28.70,28.02,28.28,2110433 WOW,20081117,28.30,28.49,27.50,27.90,2576494 WOW,20081118,27.62,27.63,25.30,26.25,5278018 WOW,20081119,26.23,26.49,24.71,25.10,4915894 WOW,20081120,24.70,24.84,24.10,24.63,5161263 WOW,20081121,24.00,25.55,23.68,25.55,7032442 WOW,20081124,25.75,26.00,24.64,25.00,3398854 WOW,20081125,25.10,25.67,24.23,25.00,4172615 WOW,20081126,25.25,25.47,24.65,25.10,3878021 WOW,20081127,25.10,25.69,24.88,25.40,4355639 WOW,20081128,25.71,26.96,25.68,26.80,6224247 WOW,20081201,27.00,27.37,26.21,27.30,1879752 WOW,20081202,26.75,27.40,26.37,26.90,3689397 WOW,20081203,27.38,27.50,25.86,26.54,3500931 WOW,20081204,27.25,27.27,26.35,26.50,3123551 WOW,20081205,26.29,27.17,26.00,26.09,3084137 WOW,20081208,26.74,27.40,26.45,26.82,2998836 WOW,20081209,26.74,26.80,26.00,26.63,2753176 WOW,20081210,26.50,27.40,26.34,27.08,3967325 WOW,20081211,26.40,26.56,25.50,26.19,3577834 WOW,20081212,25.53,25.67,24.75,25.00,4827949 WOW,20081215,25.67,25.94,25.31,25.31,3465181 WOW,20081216,25.12,25.33,25.00,25.23,4163333 WOW,20081217,25.98,26.00,25.42,25.75,4055509 WOW,20081218,25.00,25.70,24.82,25.35,12602294 WOW,20081219,25.47,26.62,25.10,26.49,7503324 WOW,20081222,26.41,26.65,25.67,26.09,2040511 WOW,20081223,26.57,26.57,25.27,25.73,1518686 WOW,20081224,26.23,26.65,26.02,26.40,1018016 WOW,20081229,26.65,26.90,26.08,26.31,1351184 WOW,20081230,26.05,26.67,26.01,26.44,1450925 WOW,20081231,26.55,26.69,26.31,26.67,1098410 WOW,20090101,26.55,26.69,26.31,26.67,1098410 WOW,20090102,26.64,26.82,25.97,26.11,1234296 WOW,20090105,26.38,26.38,25.30,25.35,2016266 WOW,20090106,25.67,26.25,25.50,26.10,2132971 WOW,20090107,26.25,26.26,25.50,25.62,2949092 WOW,20090108,25.37,26.06,25.33,26.02,2596014 WOW,20090109,26.03,26.28,25.90,26.23,1366172 WOW,20090112,26.06,26.43,26.05,26.30,1388220 WOW,20090113,26.37,26.48,25.50,26.36,3033322 WOW,20090114,26.18,26.99,26.17,26.92,2167741 WOW,20090115,26.40,26.75,26.12,26.26,3537556 WOW,20090116,26.15,26.69,26.15,26.32,2409441 WOW,20090119,26.64,26.75,25.96,26.21,1843363 WOW,20090120,25.90,26.02,25.52,25.80,3335019 WOW,20090121,25.51,26.09,25.13,25.79,4663215 WOW,20090122,25.48,26.20,25.39,26.09,3501678 WOW,20090123,25.65,25.77,25.37,25.40,3146388 WOW,20090127,25.60,26.34,25.45,26.20,3314128 WOW,20090128,26.30,27.04,26.27,26.81,3611937 WOW,20090129,27.15,27.20,26.65,27.20,2842514 WOW,20090130,27.00,27.84,26.95,27.70,6580750 WOW,20090202,27.57,27.68,26.92,27.15,4511923 WOW,20090203,27.10,27.95,27.10,27.61,3133216 WOW,20090204,27.44,27.90,27.20,27.75,5348282 WOW,20090205,27.69,27.91,27.42,27.73,4446874 WOW,20090206,27.99,28.07,27.57,27.95,1689020 WOW,20090209,28.08,28.08,27.51,27.63,1959953 WOW,20090210,27.70,27.79,27.24,27.62,1635654 WOW,20090211,27.42,27.64,27.23,27.63,1155927 WOW,20090212,27.69,27.99,27.51,27.64,2102216 WOW,20090213,27.80,27.95,27.72,27.80,1675913 WOW,20090216,27.66,27.75,27.32,27.54,1387808 WOW,20090217,27.54,27.70,27.32,27.70,2052491 WOW,20090218,27.41,27.66,27.30,27.45,2727243 WOW,20090219,27.36,27.70,27.32,27.50,2305815 WOW,20090220,27.31,27.62,27.28,27.62,2246439 WOW,20090223,27.56,28.13,27.47,27.93,3711018 WOW,20090224,27.81,28.24,27.80,28.18,1698614 WOW,20090225,28.25,28.55,27.91,28.08,3188654 WOW,20090226,28.25,28.28,27.88,28.00,2383805 WOW,20090227,26.90,27.07,25.92,26.14,10074263 WOW,20090302,25.75,26.60,25.70,26.25,4564059 WOW,20090303,26.00,27.03,25.85,26.82,4861389 WOW,20090304,26.66,26.82,26.39,26.50,4899737 WOW,20090305,26.30,26.35,25.71,26.00,3758570 WOW,20090306,25.80,25.99,25.66,25.99,3384092 WOW,20090309,25.90,25.98,25.46,25.71,2376833 WOW,20090310,25.40,25.57,25.03,25.14,3992290 WOW,20090311,25.41,25.62,24.95,25.50,3106951 WOW,20090312,25.49,25.49,24.92,25.10,3209626 WOW,20090313,25.20,25.30,24.57,24.57,6836372 WOW,20090316,24.70,25.18,24.63,24.70,6591849 WOW,20090317,24.95,25.40,24.86,25.34,4474192 WOW,20090318,25.30,25.54,25.01,25.01,5662632 WOW,20090319,24.88,25.22,24.88,25.19,11459336 WOW,20090320,25.00,25.16,24.75,24.75,5002618 WOW,20090323,24.54,25.10,24.36,25.10,3331309 WOW,20090324,25.20,25.35,24.53,24.88,5257675 WOW,20090325,24.95,25.13,24.73,24.77,3874997 WOW,20090326,24.85,25.39,24.80,25.19,5740744 WOW,20090327,25.39,25.63,25.19,25.50,7664426 WOW,20090330,25.48,25.48,25.10,25.28,2180141 WOW,20090331,25.23,25.39,25.01,25.01,3312256 WOW,20090401,25.01,25.17,24.81,24.89,2917111 WOW,20090402,24.78,25.26,24.76,25.00,4558220 WOW,20090403,24.90,25.10,24.75,24.88,4988491 WOW,20090406,24.98,25.27,24.77,25.21,3240907 WOW,20090407,25.40,25.64,25.30,25.57,3791890 WOW,20090408,25.65,25.65,25.31,25.40,3101887 WOW,20090409,25.39,25.60,25.25,25.60,2654274 WOW,20090414,25.75,25.75,25.10,25.18,3858019 WOW,20090415,25.11,25.49,25.10,25.49,4116247 WOW,20090416,25.60,25.69,25.43,25.58,2151785 WOW,20090417,25.61,26.70,25.58,25.88,6515210 WOW,20090420,26.00,26.65,26.00,26.64,3894673 WOW,20090421,26.29,26.94,26.23,26.78,2774989 WOW,20090422,26.74,26.74,26.21,26.37,4609923 WOW,20090423,26.80,27.13,26.64,27.13,4074954 WOW,20090424,26.89,26.99,26.15,26.34,4067747 WOW,20090427,26.52,26.85,26.31,26.71,2125414 WOW,20090428,26.80,26.87,26.35,26.35,2998123 WOW,20090429,26.41,26.68,26.38,26.65,2941653 WOW,20090430,26.88,26.88,26.30,26.72,4231632 WOW,20090501,26.50,26.60,26.21,26.42,1938553 WOW,20090504,26.42,26.52,26.17,26.36,2550323 WOW,20090505,26.50,26.50,26.09,26.25,5265900 WOW,20090506,26.25,26.40,26.00,26.16,3045851 WOW,20090507,26.20,26.41,26.03,26.14,3897917 WOW,20090508,26.05,26.16,25.96,26.16,4393002 WOW,20090511,25.90,25.97,25.53,25.55,4073202 WOW,20090512,25.65,25.80,25.35,25.75,3931034 WOW,20090513,25.88,25.93,25.41,25.46,2276755 WOW,20090514,25.45,25.62,25.28,25.47,2939997 WOW,20090515,25.76,25.95,25.60,25.84,1993457 WOW,20090518,25.84,25.95,25.64,25.80,1473153 WOW,20090519,25.80,26.37,25.70,26.25,3958146 WOW,20090520,26.25,26.53,26.01,26.50,3176841 WOW,20090521,26.37,26.43,25.86,26.13,3270009 WOW,20090522,26.13,26.18,25.73,25.83,2286423 WOW,20090525,26.00,26.14,25.60,25.72,1618178 WOW,20090526,25.78,25.84,25.52,25.78,1766162 WOW,20090527,25.87,25.92,25.38,25.45,3135439 WOW,20090528,25.25,25.45,25.20,25.35,2762807 WOW,20090529,25.35,25.51,25.30,25.34,3651912 WOW,20090601,25.35,25.59,25.32,25.40,3657701 WOW,20090602,25.40,26.00,25.38,26.00,3863475 WOW,20090603,25.89,26.32,25.89,26.30,3017578 WOW,20090604,26.32,26.87,26.25,26.63,4124871 WOW,20090605,26.60,26.74,26.17,26.30,3299155 WOW,20090609,26.30,26.55,26.05,26.19,2539062 WOW,20090610,26.75,26.75,26.42,26.48,2826784 WOW,20090611,26.48,26.49,26.05,26.11,2919291 WOW,20090612,26.25,26.34,26.12,26.29,2724091 WOW,20090615,26.16,26.29,26.03,26.12,2967934 WOW,20090616,26.20,26.38,26.05,26.16,2683156 WOW,20090617,26.16,26.25,25.50,25.50,3793537 WOW,20090618,25.99,25.99,25.51,25.62,6011701 WOW,20090619,25.70,25.95,25.65,25.75,2821560 WOW,20090622,25.80,26.05,25.71,25.77,2633041 WOW,20090623,25.73,25.75,25.37,25.49,3193217 WOW,20090624,25.59,25.68,25.29,25.49,4043464 WOW,20090625,25.45,25.73,25.45,25.51,3498740 WOW,20090626,25.59,26.04,25.57,25.96,6667689 WOW,20090629,25.90,25.93,25.58,25.68,3323100 WOW,20090630,25.88,26.36,25.79,26.36,4644230 WOW,20090701,26.10,26.32,26.05,26.16,2370027 WOW,20090702,26.27,26.27,25.90,25.99,2693843 WOW,20090703,25.81,26.19,25.75,26.11,2860722 WOW,20090706,26.01,26.40,25.96,26.31,2742897 WOW,20090707,26.44,26.45,26.22,26.27,3177768 WOW,20090708,26.13,26.45,26.00,26.45,3073964 WOW,20090709,26.25,26.44,26.11,26.35,2143258 WOW,20090710,26.46,26.49,26.26,26.44,1571387 WOW,20090713,26.36,26.55,26.15,26.27,2899847 WOW,20090714,26.45,26.70,26.36,26.70,2501046 WOW,20090715,26.83,27.10,26.65,26.83,3487963 WOW,20090716,27.10,27.44,27.04,27.42,4441986 WOW,20090717,27.50,27.65,27.04,27.19,3309290 WOW,20090720,27.40,27.83,27.34,27.59,2627221 WOW,20090721,27.76,28.06,27.58,27.70,3487551 WOW,20090722,27.92,27.97,27.32,27.58,3316761 WOW,20090723,27.25,27.27,26.55,26.55,8102214 WOW,20090724,26.60,26.69,25.97,26.11,12091738 WOW,20090727,26.35,26.39,26.20,26.20,5379421 WOW,20090728,26.30,26.65,26.25,26.58,4561888 WOW,20090729,26.79,27.27,26.73,27.21,6930191 WOW,20090730,27.40,27.45,27.28,27.35,4895966 WOW,20090731,27.30,27.33,27.11,27.25,7894400 WOW,20090803,27.20,27.24,26.80,26.80,3486257 WOW,20090804,26.72,26.82,26.56,26.71,5005814 WOW,20090805,26.57,26.99,26.57,26.83,2826582 WOW,20090806,26.75,26.95,26.56,26.71,3215730 WOW,20090807,26.60,26.72,26.51,26.70,2781309 WOW,20090810,26.80,27.26,26.66,27.20,3713133 WOW,20090811,26.94,27.12,26.91,27.09,2657965 WOW,20090812,26.93,27.08,26.86,27.00,2786518 WOW,20090813,26.91,27.25,26.90,27.21,3410124 WOW,20090814,27.26,27.39,27.20,27.30,3045199 WOW,20090817,27.17,27.29,27.13,27.25,2342033 WOW,20090818,27.25,27.29,27.11,27.24,2617664 WOW,20090819,27.18,27.21,27.06,27.19,4141497 WOW,20090820,27.18,27.81,27.14,27.61,4023661 WOW,20090821,27.64,28.06,27.44,27.49,4175439 WOW,20090824,27.70,28.04,27.60,28.01,3138074 WOW,20090825,28.50,29.08,28.45,28.63,5744340 WOW,20090826,28.48,29.09,28.32,28.70,5246770 WOW,20090827,29.06,29.08,28.62,28.78,6987906 WOW,20090828,28.70,28.79,28.00,28.30,10517140 WOW,20090831,28.43,28.45,27.91,28.02,4350311 WOW,20090901,28.26,28.76,28.19,28.60,4462561 WOW,20090902,28.65,28.74,28.35,28.65,4281809 WOW,20090903,28.51,28.75,28.48,28.51,3802089 WOW,20090904,28.75,28.80,28.56,28.74,4454655 WOW,20090907,28.29,28.57,28.12,28.26,7831608 WOW,20090908,28.20,28.43,28.03,28.19,4210895 WOW,20090909,28.07,28.41,28.01,28.30,4638914 WOW,20090910,28.50,28.50,28.30,28.37,2629457 WOW,20090911,28.40,28.78,28.35,28.56,3573024 WOW,20090914,28.45,28.53,28.32,28.36,2098506 WOW,20090915,28.55,28.61,28.30,28.36,3019094 WOW,20090916,28.60,28.92,28.58,28.82,3687012 WOW,20090917,28.85,29.49,28.85,29.12,5311268 WOW,20090918,29.12,29.16,28.87,29.03,2552079 WOW,20090921,29.09,29.10,28.85,28.91,2096045 WOW,20090922,28.85,29.10,28.75,28.80,2482376 WOW,20090923,28.95,29.39,28.92,29.26,2808996 WOW,20090924,29.26,29.37,29.15,29.20,2686847 WOW,20090925,29.00,29.25,28.86,29.14,3985014 WOW,20090928,29.01,29.06,28.86,28.96,2424945 WOW,20090929,29.11,29.50,29.09,29.33,1842061 WOW,20090930,29.33,29.36,29.00,29.25,2277803 WOW,20091001,29.20,29.48,29.15,29.40,1561504 WOW,20091002,29.20,29.24,28.91,28.91,2368189 WOW,20091005,28.96,29.19,28.96,29.08,1079595 WOW,20091006,29.20,29.31,29.02,29.17,2520830 WOW,20091007,29.31,29.35,29.06,29.21,2096669 WOW,20091008,29.20,29.40,29.10,29.23,2210637 WOW,20091009,29.15,29.28,28.81,28.85,4900357 WOW,20091012,29.01,29.13,28.95,29.01,1968423 WOW,20091013,29.15,29.15,28.85,28.85,2035806 WOW,20091014,29.05,29.45,28.99,29.23,3253483 WOW,20091015,29.50,29.89,29.39,29.75,5311414 WOW,20091016,29.85,30.20,29.70,29.75,2797816 WOW,20091019,29.75,30.57,29.56,30.52,4538313 WOW,20091020,30.50,30.50,29.96,30.28,5025647 WOW,20091021,30.00,30.14,29.75,29.80,3669221 WOW,20091022,29.65,29.72,29.39,29.41,3243806 WOW,20091023,29.30,29.55,29.14,29.31,5551406 WOW,20091026,29.17,29.26,29.05,29.08,2259744 WOW,20091027,29.00,29.04,28.73,28.75,3283110 WOW,20091028,28.85,29.21,28.78,28.82,2764716 WOW,20091029,28.90,29.09,28.65,28.65,2682221 WOW,20091030,28.66,28.90,28.41,28.63,5128507 WOW,20091102,28.51,28.62,28.10,28.25,3388007 WOW,20091103,28.30,28.46,28.00,28.13,1416435 WOW,20091104,28.10,28.20,27.80,27.90,3340822 WOW,20091105,27.85,28.10,27.51,27.66,2661154 WOW,20091106,27.98,28.05,27.62,27.97,4863823 WOW,20091109,28.25,28.50,28.19,28.40,2781809 WOW,20091110,28.80,28.80,28.35,28.43,2656875 WOW,20091111,28.65,28.65,28.10,28.14,3469779 WOW,20091112,28.35,28.37,27.87,28.00,3234532 WOW,20091113,28.13,28.22,28.03,28.04,1961038 WOW,20091116,28.25,28.58,28.20,28.35,1825094 WOW,20091117,28.59,28.59,28.31,28.40,2689086 WOW,20091118,28.54,28.72,28.35,28.42,3525106 WOW,20091119,28.55,28.58,28.16,28.30,1988441 WOW,20091120,28.11,28.19,27.90,28.00,2451718 WOW,20091123,28.14,28.24,28.02,28.08,1536067 WOW,20091124,28.23,28.34,27.96,28.08,2412928 WOW,20091125,28.00,28.22,27.97,28.18,3112614 WOW,20091126,28.28,28.43,27.87,28.19,2648150 WOW,20091127,28.05,28.14,27.82,27.89,4131724 WOW,20091130,28.03,28.16,27.95,28.05,2838605 WOW,20091201,28.04,28.30,28.02,28.22,1914248 WOW,20091202,28.40,28.50,28.06,28.09,3895261 WOW,20091203,28.06,28.12,27.84,27.94,3679522 WOW,20091204,27.89,28.07,27.73,27.80,3279374 WOW,20091207,27.90,28.02,27.54,27.65,2542183 WOW,20091208,27.58,27.63,27.33,27.43,3146401 WOW,20091209,27.00,27.14,26.93,26.96,5224562 WOW,20091210,27.01,27.21,26.73,26.85,3568565 WOW,20091211,26.99,26.99,26.76,26.83,3882661 WOW,20091214,26.93,27.35,26.92,27.27,2564674 WOW,20091215,27.33,27.37,27.14,27.20,2086508 WOW,20091216,27.11,27.13,26.89,27.10,2360094 WOW,20091217,27.12,27.19,26.81,26.85,7591148 WOW,20091218,26.80,27.23,26.60,27.12,6023186 WOW,20091221,27.32,27.35,26.69,26.69,2699683 WOW,20091222,26.99,27.14,26.81,27.14,1846243 WOW,20091223,27.14,27.40,27.02,27.35,1558104 WOW,20091224,27.44,27.44,27.21,27.42,1019860 WOW,20091229,27.59,27.85,27.55,27.67,1453905 WOW,20091230,27.84,27.88,27.59,27.59,984239 WOW,20091231,27.78,28.05,27.70,28.00,1346893 WOW,20100104,28.15,28.26,28.06,28.13,1585530 WOW,20100105,28.41,28.44,27.93,27.96,2176172 WOW,20100106,28.10,28.15,27.77,27.91,1905811 WOW,20100107,28.00,28.06,27.61,27.85,2344244 WOW,20100108,28.04,28.24,27.92,28.09,3087486 WOW,20100111,28.24,28.24,27.88,28.00,2210009 WOW,20100112,27.78,27.99,27.71,27.79,2055563 WOW,20100113,27.93,28.20,27.83,27.91,2921404 WOW,20100114,28.01,28.18,28.00,28.13,1924302 WOW,20100115,28.11,28.11,27.85,27.94,2296068 WOW,20100118,27.81,27.96,27.67,27.82,3179585 WOW,20100119,27.81,27.91,27.44,27.50,2755915 WOW,20100120,27.68,27.75,27.43,27.51,2393841 WOW,20100121,27.49,27.68,27.41,27.50,3034833 WOW,20100122,27.20,27.59,27.00,27.50,4477362 WOW,20100125,27.63,27.63,27.31,27.48,2664452 WOW,20100127,26.91,27.09,26.78,26.80,7228587 WOW,20100128,26.70,26.79,26.04,26.19,13221109 WOW,20100129,26.06,26.21,25.82,25.86,7691094 WOW,20100201,25.90,26.10,25.40,25.51,5977868 WOW,20100202,25.50,25.79,25.19,25.66,6293661 WOW,20100203,25.71,25.90,25.51,25.64,5114908 WOW,20100204,25.80,26.32,25.64,25.77,4265639 WOW,20100205,25.61,25.85,25.51,25.67,4555841 WOW,20100208,25.70,25.82,25.43,25.52,3537542 WOW,20100209,25.43,25.55,25.23,25.31,3567248 WOW,20100210,25.45,25.62,25.35,25.50,2376958 WOW,20100211,25.62,25.67,25.26,25.38,3606746 WOW,20100212,25.48,25.64,25.42,25.55,2861968 WOW,20100215,25.56,25.79,25.56,25.73,1539217 WOW,20100216,25.87,25.97,25.57,25.69,2191063 WOW,20100217,25.90,26.21,25.81,26.12,3453212 WOW,20100218,26.03,26.29,25.89,26.06,3465382 WOW,20100219,26.03,26.22,25.68,25.82,2690130 WOW,20100222,26.08,26.18,25.86,26.04,2643794 WOW,20100223,26.05,26.14,25.77,25.99,3017781 WOW,20100224,25.87,25.99,25.68,25.85,5616259 WOW,20100225,26.00,26.03,25.38,25.45,5172140 WOW,20100226,25.99,26.97,25.83,26.84,9403424 WOW,20100301,27.05,27.65,27.02,27.54,7014861 WOW,20100302,27.85,27.88,27.43,27.76,5048081 WOW,20100303,27.67,27.81,27.50,27.57,2777413 WOW,20100304,27.75,27.98,27.62,27.80,4299014 WOW,20100305,27.99,28.14,27.87,28.05,4079638 WOW,20100308,28.25,28.25,27.67,27.93,4128123 WOW,20100309,27.99,28.17,27.95,28.12,4375581 WOW,20100310,28.24,28.28,28.02,28.20,3040709 WOW,20100311,28.35,28.46,28.23,28.36,3596320 WOW,20100312,28.47,28.50,28.36,28.50,2597620 WOW,20100315,28.44,28.55,28.21,28.21,3140818 WOW,20100316,28.36,28.44,28.15,28.28,3595753 WOW,20100317,28.48,28.78,28.39,28.72,3904909 WOW,20100318,28.93,28.95,28.68,28.76,4761630 WOW,20100319,28.70,28.78,28.56,28.78,3124931 WOW,20100322,28.23,28.57,27.95,28.43,9621116 WOW,20100323,28.52,28.65,28.28,28.60,7208985 WOW,20100324,28.77,28.77,28.61,28.70,3618335 WOW,20100325,28.70,28.72,28.44,28.57,2664591 WOW,20100326,28.64,28.66,28.45,28.63,4609146 WOW,20100329,28.59,28.61,28.32,28.38,4791429 WOW,20100330,28.40,28.41,28.18,28.24,2760468 WOW,20100331,28.20,28.37,28.00,28.00,5501917 WOW,20100401,28.17,28.20,27.84,28.20,3015984 WOW,20100406,28.40,28.48,28.28,28.39,2272145 WOW,20100407,28.45,28.52,28.37,28.48,3309285 WOW,20100408,28.53,28.82,28.47,28.78,4086480 WOW,20100409,28.60,28.68,28.30,28.52,3314925 WOW,20100412,28.35,28.51,28.22,28.28,3161443 WOW,20100413,28.13,28.16,27.64,27.77,7407062 WOW,20100414,27.74,27.86,27.49,27.73,5808057 WOW,20100415,27.75,27.83,27.34,27.38,4530891 WOW,20100416,27.21,27.45,27.12,27.28,4537450 WOW,20100419,27.20,27.38,27.05,27.22,2953018 WOW,20100420,27.37,27.37,27.04,27.08,4411982 WOW,20100421,27.29,27.29,27.09,27.20,4193486 WOW,20100422,27.11,27.13,26.87,27.00,3964467 WOW,20100423,26.97,26.97,26.76,26.82,3342996 WOW,20100427,27.11,27.14,26.85,26.91,3358970 WOW,20100428,26.80,26.86,26.67,26.83,3300156 WOW,20100429,26.90,27.18,26.83,26.91,4114324 WOW,20100430,27.05,27.13,26.45,27.10,7764244 WOW,20100503,27.10,27.24,26.97,26.99,3154236 WOW,20100504,27.15,27.23,27.02,27.04,3002259 WOW,20100505,26.95,27.38,26.88,27.19,3539746 WOW,20100506,27.06,27.35,27.06,27.16,4687015 WOW,20100507,26.64,27.20,26.57,26.94,5765529 WOW,20100510,27.01,27.30,26.80,27.23,3613258 WOW,20100511,27.14,27.27,27.01,27.08,3278566 WOW,20100512,27.29,27.36,27.10,27.17,3261285 WOW,20100513,27.32,27.48,27.23,27.48,4309325 WOW,20100514,27.33,27.45,27.20,27.29,2325377 WOW,20100517,27.20,27.38,27.06,27.06,4411664 WOW,20100518,27.29,27.29,27.07,27.15,2830949 WOW,20100519,26.98,27.08,26.82,26.84,3845384 WOW,20100520,26.80,27.02,26.68,26.75,6557778 WOW,20100521,26.58,26.62,26.16,26.38,9272495 WOW,20100524,26.50,26.76,26.23,26.73,3821360 WOW,20100525,26.85,26.85,26.35,26.35,4488579 WOW,20100526,26.73,26.86,26.50,26.50,4875084 WOW,20100527,26.64,26.65,26.33,26.53,4167592 WOW,20100528,26.26,26.50,26.21,26.41,8276309 WOW,20100531,26.50,26.84,26.49,26.65,3741023 WOW,20100601,26.38,26.71,26.30,26.71,3386539 WOW,20100602,26.90,27.30,26.82,27.13,6686713 WOW,20100603,27.20,27.41,27.06,27.28,3814041 WOW,20100604,27.20,27.26,26.88,27.01,3525251 WOW,20100607,26.74,26.90,26.66,26.84,3678020 WOW,20100608,26.83,27.04,26.66,26.87,3342206 WOW,20100609,26.78,27.29,26.71,27.22,2621571 WOW,20100610,27.34,27.58,27.25,27.50,2487585 WOW,20100611,27.70,27.74,27.51,27.64,2177886 WOW,20100615,27.75,27.78,27.51,27.66,2103079 WOW,20100616,27.89,27.92,27.62,27.70,3225406 WOW,20100617,27.79,27.91,27.72,27.80,4187207 WOW,20100618,27.90,27.91,27.70,27.91,2291429 WOW,20100621,27.98,28.02,27.79,27.81,2167220 WOW,20100622,27.80,27.92,27.70,27.73,2347512 WOW,20100623,27.73,27.85,27.60,27.60,1543208 WOW,20100624,27.77,27.82,27.53,27.60,2277434 WOW,20100625,27.37,27.54,27.29,27.40,4642736 WOW,20100628,27.35,27.57,27.23,27.47,2372073 WOW,20100629,27.40,27.41,27.00,27.04,2707800 WOW,20100630,26.75,27.02,26.74,27.02,3116121 WOW,20100701,26.72,26.87,26.52,26.64,3210844 WOW,20100702,26.72,26.80,26.52,26.64,2394043 WOW,20100705,26.71,26.75,26.32,26.37,1999791 WOW,20100706,26.46,26.55,26.25,26.52,1858150 WOW,20100707,26.42,26.68,26.38,26.68,2899916 WOW,20100708,26.98,27.09,26.74,27.02,2332770 WOW,20100709,27.08,27.18,26.91,27.11,1716872 WOW,20100712,26.97,27.04,26.86,26.99,1926501 WOW,20100713,27.05,27.30,26.99,27.00,1620435 WOW,20100714,27.00,27.19,27.00,27.10,1952650 WOW,20100715,27.12,27.12,26.78,26.97,2206964 WOW,20100716,27.06,27.10,26.67,26.76,1828416 WOW,20100719,26.65,26.82,26.55,26.69,2046105 WOW,20100720,26.61,27.00,26.54,26.68,2265913 WOW,20100721,26.40,26.51,26.06,26.19,5037703 WOW,20100722,26.05,26.10,25.65,25.76,4002572 WOW,20100723,26.00,26.07,25.62,25.67,4355326 WOW,20100726,25.81,26.14,25.76,25.83,3190855 WOW,20100727,26.00,26.07,25.82,25.82,2785146 WOW,20100728,25.86,25.95,25.67,25.80,5139719 WOW,20100729,25.70,25.75,25.54,25.56,3821512 WOW,20100730,25.56,25.83,25.52,25.79,7273173 WOW,20100802,25.75,25.97,25.68,25.77,2901364 WOW,20100803,25.81,25.87,25.69,25.75,3606626 WOW,20100804,25.80,25.82,25.68,25.78,2644130 WOW,20100805,25.89,26.12,25.82,26.06,3543179 WOW,20100806,26.11,26.52,26.05,26.44,4109986 WOW,20100809,26.36,26.82,26.33,26.70,4350083 WOW,20100810,26.63,26.84,26.58,26.70,4237259 WOW,20100811,26.64,26.68,26.37,26.45,2808299 WOW,20100812,26.35,26.73,26.26,26.63,4345103 WOW,20100813,26.49,26.75,26.39,26.74,3031968 WOW,20100816,26.56,26.87,26.53,26.76,2888105 WOW,20100817,26.67,26.92,26.61,26.87,2032443 WOW,20100818,27.00,27.33,26.96,27.15,4699593 WOW,20100819,27.26,27.32,26.96,27.21,3215693 WOW,20100820,27.05,27.28,26.95,27.09,4061237 WOW,20100823,27.19,27.43,27.13,27.31,3079465 WOW,20100824,27.20,27.28,27.00,27.13,2870093 WOW,20100825,27.02,27.21,26.90,26.90,3012204 WOW,20100826,28.86,28.89,27.54,27.54,36919619 WOW,20100827,27.50,28.06,27.37,27.85,9194373 WOW,20100830,28.16,28.30,27.97,28.06,3197381 WOW,20100831,27.97,28.12,27.72,27.76,4318449 WOW,20100901,28.04,28.37,28.00,28.23,4830508 WOW,20100902,28.45,28.47,28.24,28.47,3223474 WOW,20100903,28.55,28.78,28.30,28.38,4006257 WOW,20100906,28.49,28.84,28.47,28.79,3742547 WOW,20100907,28.78,29.04,28.74,29.00,4714397 WOW,20100908,29.04,29.18,28.94,29.04,4114009 WOW,20100909,29.15,29.18,28.97,29.06,3000623 WOW,20100910,29.11,29.15,28.73,28.90,3316049 WOW,20100913,28.39,28.60,28.29,28.39,8775234 WOW,20100914,28.44,28.49,28.33,28.44,3571268 WOW,20100915,28.56,28.67,28.42,28.58,3447664 WOW,20100916,28.76,28.80,28.66,28.77,6411773 WOW,20100917,28.75,28.80,28.61,28.76,2770542 WOW,20100920,28.61,28.63,28.50,28.59,1748406 WOW,20100921,28.76,28.79,28.53,28.53,1691092 WOW,20100922,28.60,28.89,28.56,28.79,2350274 WOW,20100923,28.80,28.94,28.79,28.88,1704727 WOW,20100924,28.70,28.99,28.65,28.91,4919882 WOW,20100927,29.00,29.37,28.96,29.37,4492251 WOW,20100928,29.36,29.87,29.24,29.70,4803386 WOW,20100929,29.93,29.99,29.20,29.26,3212228 WOW,20100930,29.40,29.43,28.84,28.84,3567049 WOW,20101001,29.09,29.30,28.81,28.95,2298608 WOW,20101004,29.36,29.65,29.23,29.59,2507136 WOW,20101005,29.55,29.90,29.41,29.81,5904987 WOW,20101006,29.95,30.00,29.66,29.85,4668321 WOW,20101007,29.85,30.10,29.76,30.07,5369292 WOW,20101008,30.00,30.18,29.67,29.70,4679874 WOW,20101011,29.10,29.34,28.94,29.20,11157776 WOW,20101012,29.13,29.26,28.83,28.98,4094815 WOW,20101013,29.00,29.20,28.89,28.90,3598303 WOW,20101014,29.03,29.12,28.73,28.84,4000698 WOW,20101015,28.88,29.00,28.73,28.88,2416082 WOW,20101018,28.83,28.91,28.53,28.65,2322469 WOW,20101019,28.68,29.05,28.65,28.97,4500412 WOW,20101020,28.66,29.09,28.66,28.88,4908338 WOW,20101021,28.89,28.97,28.47,28.51,3963559 WOW,20101022,28.48,28.59,28.38,28.58,2860967 WOW,20101025,28.74,29.03,28.68,29.00,2406798 WOW,20101026,28.95,29.00,28.75,28.84,1741184 WOW,20101027,28.95,28.97,28.39,28.40,2312103 WOW,20101028,28.45,28.77,28.41,28.49,2993314 WOW,20101029,28.40,28.55,28.15,28.35,5617267 WOW,20101101,28.22,28.35,28.13,28.19,2103669 WOW,20101102,28.29,28.34,28.01,28.11,1952707 WOW,20101103,28.10,28.44,28.06,28.29,1254061 WOW,20101104,28.53,28.70,28.45,28.62,2105900 WOW,20101105,28.80,28.90,28.65,28.78,1955185 WOW,20101108,28.88,28.94,28.66,28.75,1468818 WOW,20101109,28.78,28.86,28.52,28.70,2028392 WOW,20101110,28.65,28.66,28.19,28.28,2934574 WOW,20101111,28.23,28.36,28.00,28.10,3187998 WOW,20101112,28.01,28.07,27.54,27.73,3555355 WOW,20101115,27.80,27.97,27.68,27.70,2006405 WOW,20101116,27.65,27.81,27.56,27.64,2559955 WOW,20101117,27.47,27.59,27.37,27.50,2169786 WOW,20101118,27.41,27.89,27.21,27.74,3522013 WOW,20101119,27.81,27.95,27.51,27.58,2734932 WOW,20101122,27.72,27.74,27.05,27.16,4007851 WOW,20101123,27.02,27.10,26.83,26.83,4365258 WOW,20101124,26.70,27.12,26.65,27.12,5421285 WOW,20101125,27.01,27.09,26.76,27.00,3784737 WOW,20101126,26.95,27.00,26.85,26.95,3149872 WOW,20101129,26.87,27.06,26.56,26.97,3630240 WOW,20101130,26.82,26.93,26.71,26.80,4041771 WOW,20101201,26.54,26.74,26.53,26.60,2801638 WOW,20101202,26.62,26.72,26.51,26.65,2940037 WOW,20101203,26.80,26.88,26.54,26.67,2424077 WOW,20101206,26.75,26.79,26.42,26.48,2507517 WOW,20101207,26.49,26.80,26.47,26.69,3881858 WOW,20101208,26.56,26.59,26.37,26.41,3349667 WOW,20101209,26.56,26.63,26.06,26.14,6404505 WOW,20101210,26.24,26.38,26.15,26.34,4362709 WOW,20101213,26.45,26.52,26.34,26.40,2822127 WOW,20101214,26.49,26.58,26.38,26.46,2329435 WOW,20101215,26.56,26.85,26.51,26.75,3358843 WOW,20101216,26.76,27.16,26.63,27.15,4540213 WOW,20101217,27.15,27.26,26.84,26.84,4236090 WOW,20101220,27.00,27.02,26.66,26.66,2621317 WOW,20101221,26.77,26.93,26.70,26.71,1561336 WOW,20101222,26.85,26.92,26.75,26.80,1892235 WOW,20101223,26.85,27.09,26.81,26.99,1910633 WOW,20101224,27.15,27.15,26.82,26.90,2121887 WOW,20101229,26.99,27.13,26.86,27.10,1519312 WOW,20101230,27.25,27.37,27.18,27.30,1647195 WOW,20101231,27.19,27.25,26.97,26.97,1150076 WOW,20110104,27.06,27.10,26.61,26.63,3174602 WOW,20110105,26.64,26.78,26.42,26.46,2047749 WOW,20110106,26.46,26.56,26.22,26.35,3613147 WOW,20110107,26.40,26.47,26.15,26.27,3361950 WOW,20110110,26.21,26.43,26.18,26.36,2086628 WOW,20110111,26.34,26.89,26.28,26.79,5689501 WOW,20110112,26.92,26.97,26.63,26.72,4019928 WOW,20110113,26.92,27.05,26.81,26.98,3249658 WOW,20110114,27.11,27.72,27.06,27.63,5957983 WOW,20110117,27.72,28.02,27.69,27.78,5364155 WOW,20110118,27.84,28.21,27.54,28.00,3484493 WOW,20110119,27.90,28.11,27.84,27.88,4494275 WOW,20110120,28.10,28.22,27.79,27.79,3809173 WOW,20110121,28.00,28.13,27.39,27.47,5509016 WOW,20110124,27.65,27.72,26.65,26.76,9628717 WOW,20110125,26.90,27.27,26.84,27.18,4294364 WOW,20110127,27.31,27.31,27.01,27.10,3926222 WOW,20110128,27.11,27.19,26.83,26.90,4799441 WOW,20110131,26.72,26.78,26.64,26.70,3010414 WOW,20110201,26.65,26.72,26.57,26.66,3652379 WOW,20110202,26.92,26.92,26.63,26.72,2462792 WOW,20110203,26.66,26.69,26.51,26.59,2496619 WOW,20110204,26.55,26.79,26.52,26.74,3154198 WOW,20110207,26.70,26.80,26.62,26.65,1935065 WOW,20110208,26.70,26.70,26.59,26.66,1989582 WOW,20110209,26.69,26.70,26.43,26.45,4547134 WOW,20110210,26.35,26.47,26.30,26.38,4111012 WOW,20110211,26.32,26.35,26.24,26.24,4549694 WOW,20110214,26.38,26.48,26.29,26.45,2793608 WOW,20110215,26.45,26.69,26.40,26.61,2365880 WOW,20110216,26.60,26.69,26.56,26.57,2623915 WOW,20110217,26.67,26.74,26.61,26.69,3397869 WOW,20110218,26.73,27.02,26.69,26.96,3553684 WOW,20110221,26.92,26.99,26.80,26.83,2739533 WOW,20110222,26.76,26.82,26.50,26.65,3096196 WOW,20110223,26.55,26.65,26.45,26.49,3457778 WOW,20110224,26.40,26.56,26.37,26.50,2901463 WOW,20110225,26.43,26.95,26.27,26.85,5979312 WOW,20110228,27.00,27.00,26.66,26.88,3351056 WOW,20110301,26.90,27.20,26.89,27.10,4918589 WOW,20110302,27.02,27.14,26.95,27.12,3548727 WOW,20110303,27.05,27.26,27.05,27.14,1907673 WOW,20110304,27.25,27.38,27.17,27.38,2182758 WOW,20110307,27.25,27.30,26.91,26.99,2664963 WOW,20110308,26.92,27.15,26.88,27.11,1889347 WOW,20110309,27.12,27.20,26.95,27.01,2176105 WOW,20110310,27.07,27.10,26.85,26.95,2658848 WOW,20110311,26.76,26.92,26.70,26.79,3551093 WOW,20110314,26.61,26.97,26.48,26.89,3878622 WOW,20110315,26.76,26.84,26.25,26.57,4876535 WOW,20110316,26.29,26.56,26.15,26.31,5702112 WOW,20110317,26.29,26.44,26.08,26.31,6532922 WOW,20110318,26.22,26.45,26.20,26.40,4392151 WOW,20110321,25.85,26.03,25.83,25.95,3293442 WOW,20110322,26.13,26.20,25.85,25.87,4721732 WOW,20110323,25.87,25.96,25.77,25.80,3887763 WOW,20110324,25.89,25.90,25.67,25.74,4777566 WOW,20110325,25.81,26.32,25.77,26.10,8402975 WOW,20110328,26.19,26.30,26.12,26.24,1778811 WOW,20110329,26.30,26.50,26.23,26.49,3545409 WOW,20110330,26.63,26.85,26.56,26.80,3368331 WOW,20110331,26.85,26.91,26.58,26.88,4168149 WOW,20110401,26.77,27.19,26.76,27.14,4546359 WOW,20110404,27.24,27.32,26.88,26.95,3756814 WOW,20110405,26.99,27.00,26.69,26.79,2560300 WOW,20110406,26.91,27.18,26.82,27.07,2598107 WOW,20110408,27.04,27.11,26.89,27.00,2098799 WOW,20110411,27.04,27.09,26.77,27.06,1743210 WOW,20110412,27.05,27.14,26.90,26.91,2287061 WOW,20110413,26.89,26.98,26.77,26.89,3228118 WOW,20110414,26.76,26.80,26.55,26.68,4568283 WOW,20110415,26.53,26.73,26.45,26.53,3978952 WOW,20110418,26.88,26.89,26.60,26.72,3863284 WOW,20110419,26.57,26.67,26.41,26.48,3562621 WOW,20110420,26.45,26.57,26.38,26.53,3233335 WOW,20110421,26.69,26.81,26.56,26.75,3421915 WOW,20110427,26.83,26.83,26.47,26.55,2907808 WOW,20110428,26.70,26.71,26.52,26.57,1991901 WOW,20110429,26.47,26.54,26.23,26.51,4873819 WOW,20110502,26.46,26.52,26.30,26.51,1992086 WOW,20110503,26.47,26.82,26.42,26.70,4121807 WOW,20110504,26.83,26.90,26.63,26.85,4591749 WOW,20110505,26.87,27.04,26.72,26.97,4557191 WOW,20110506,27.00,27.05,26.88,26.95,3011686 WOW,20110509,27.08,27.08,26.81,26.89,1922629 WOW,20110510,26.97,26.99,26.62,26.70,2259198 WOW,20110511,26.80,26.90,26.69,26.89,2314229 WOW,20110512,26.83,26.92,26.74,26.80,2291649 WOW,20110513,26.88,26.98,26.69,26.96,1948277 WOW,20110516,26.75,26.87,26.73,26.85,1988114 WOW,20110517,26.92,27.26,26.84,27.17,4359197 WOW,20110518,27.15,27.30,27.12,27.29,2765126 WOW,20110519,27.46,27.47,27.29,27.41,4518187 WOW,20110520,27.44,27.47,27.29,27.30,2464884 WOW,20110523,27.14,27.26,27.12,27.15,2663875 WOW,20110524,27.10,27.38,27.02,27.38,3391590 WOW,20110525,27.26,27.33,26.94,27.01,3621715 WOW,20110526,27.01,27.15,26.91,27.15,3421650 WOW,20110527,27.04,27.32,27.00,27.28,3166336 WOW,20110530,27.30,27.42,27.20,27.27,1905435 WOW,20110531,27.33,27.41,27.21,27.41,2590509 WOW,20110601,27.40,27.44,27.30,27.39,1680674 WOW,20110602,27.12,27.18,26.95,26.95,2613596 WOW,20110603,26.81,26.89,26.70,26.79,2971971 WOW,20110606,26.75,26.79,26.54,26.77,2621623 WOW,20110607,26.76,26.89,26.68,26.82,2152798 WOW,20110608,26.80,26.84,26.64,26.68,3110870 WOW,20110609,26.70,26.78,26.62,26.78,1910803 WOW,20110610,26.78,26.84,26.72,26.84,1743964 WOW,20110614,26.71,27.06,26.70,27.00,2546265 WOW,20110615,27.02,27.05,26.76,26.90,2498585 WOW,20110616,26.85,27.17,26.70,26.70,5094813 WOW,20110617,26.88,26.97,26.72,26.88,2237380 WOW,20110620,26.99,27.13,26.78,26.78,2406636 WOW,20110621,26.95,27.21,26.93,27.12,2457691 WOW,20110622,27.28,27.31,27.12,27.15,2575390 WOW,20110623,27.18,27.25,26.91,26.98,2530925 WOW,20110624,27.05,27.39,26.96,27.25,5724253 WOW,20110627,26.96,27.35,26.95,27.13,2647584 WOW,20110628,27.27,27.27,27.02,27.12,3372921 WOW,20110629,27.36,27.63,27.26,27.62,4168153 WOW,20110630,27.79,27.88,27.55,27.75,3964663 WOW,20110701,27.75,27.87,27.70,27.77,2413461 WOW,20110704,27.99,27.99,27.61,27.72,2015368 WOW,20110705,27.68,27.76,27.53,27.66,3077652 WOW,20110706,27.66,27.75,27.48,27.69,2592692 WOW,20110707,27.53,27.75,27.53,27.65,1796409 WOW,20110708,27.74,27.88,27.62,27.78,1631831 WOW,20110711,27.57,27.63,27.43,27.53,1849850 WOW,20110712,27.60,27.62,27.32,27.36,2954288 WOW,20110713,27.32,27.62,27.23,27.49,2036899 WOW,20110714,27.31,27.57,27.20,27.40,2973370 WOW,20110715,27.50,27.55,27.21,27.35,2597480 WOW,20110718,27.27,27.47,27.25,27.38,2107231 WOW,20110719,27.35,27.48,27.13,27.25,2756319 WOW,20110720,27.49,27.49,27.33,27.45,3004025 WOW,20110721,27.45,27.79,27.41,27.63,5441727 WOW,20110722,27.80,27.92,27.72,27.84,2653092 WOW,20110725,27.71,27.80,27.33,27.42,3301308 WOW,20110726,27.58,27.68,27.32,27.40,3709096 WOW,20110727,27.44,27.54,27.37,27.40,2601928 WOW,20110728,27.25,27.39,27.03,27.20,2810489 WOW,20110729,27.07,27.11,26.86,26.94,5805893 WOW,20110801,27.01,27.18,26.74,27.10,2566332 WOW,20110802,26.93,27.05,26.80,26.82,2527215 WOW,20110803,26.70,26.79,26.45,26.48,4316370 WOW,20110804,26.34,26.44,26.20,26.20,3693229 WOW,20110805,25.93,26.07,25.21,25.71,6831067 WOW,20110808,25.12,25.27,24.89,24.91,5375166 WOW,20110809,24.10,25.15,23.70,24.89,7490355 WOW,20110810,25.13,25.34,25.05,25.17,6031285 WOW,20110811,25.00,25.59,25.00,25.50,3431862 WOW,20110812,25.57,25.85,25.47,25.76,3041490 WOW,20110815,26.08,26.42,25.78,26.33,4112018 WOW,20110816,26.67,26.73,26.30,26.35,3009867 WOW,20110817,26.59,27.21,26.40,26.94,4020929 WOW,20110818,26.71,27.06,26.71,26.81,2934082 WOW,20110819,26.38,26.74,26.35,26.47,3225591 WOW,20110822,26.66,26.95,26.48,26.60,3666916 WOW,20110823,26.70,27.14,26.68,27.05,3910444 WOW,20110824,27.19,27.27,26.91,27.27,2708194 WOW,20110825,26.31,26.59,25.65,25.75,9622313 WOW,20110826,25.66,25.70,25.15,25.23,9337873 WOW,20110829,25.45,25.63,25.34,25.41,4127376 WOW,20110830,25.50,25.66,25.15,25.15,4767687 WOW,20110831,25.13,25.24,25.07,25.22,4348874 WOW,20110901,25.57,25.74,25.42,25.50,3410008 WOW,20110902,25.50,25.66,25.19,25.25,4219964 WOW,20110905,25.08,25.35,25.02,25.17,4960934 WOW,20110906,25.05,25.23,25.00,25.00,3437173 WOW,20110907,25.15,25.54,24.95,25.53,3650233 WOW,20110908,25.50,25.55,25.23,25.49,3447476 WOW,20110909,25.52,25.67,25.38,25.38,3498125 WOW,20110912,24.52,24.60,24.30,24.34,7214603 WOW,20110913,24.40,24.44,24.10,24.16,5446364 WOW,20110914,24.11,24.38,24.10,24.26,4827647 WOW,20110915,24.72,24.78,24.37,24.54,5347929 WOW,20110916,24.80,24.89,24.60,24.63,3082246 WOW,20110919,24.52,24.64,24.42,24.44,2060411 WOW,20110920,24.56,24.82,24.49,24.61,4008102 WOW,20110921,24.88,25.02,24.78,24.87,4022988 WOW,20110922,24.65,24.78,24.49,24.49,4449601 WOW,20110923,24.35,24.79,24.31,24.57,3609170 WOW,20110926,24.90,24.96,24.75,24.77,2961961 WOW,20110927,25.00,25.05,24.68,24.91,4898513 WOW,20110928,24.78,25.13,24.76,25.08,3326524 WOW,20110929,25.10,25.11,24.91,25.00,3004414 WOW,20110930,25.06,25.10,24.67,24.86,6083016 WOW,20111003,24.38,24.69,24.36,24.50,2782436 WOW,20111004,24.58,24.64,24.30,24.41,3615537 WOW,20111005,24.42,24.48,23.91,24.18,4846673 WOW,20111006,24.40,24.53,24.13,24.50,2939650 WOW,20111007,24.68,24.74,24.45,24.63,3405927 WOW,20111010,24.58,24.88,24.54,24.85,1808151 WOW,20111011,24.65,24.76,24.51,24.62,3797932 WOW,20111012,24.69,25.12,24.68,24.92,4086998 WOW,20111013,24.99,24.99,24.60,24.65,6397770 WOW,20111014,24.55,24.78,24.42,24.49,2324845 WOW,20111017,24.83,24.83,24.56,24.69,2615086 WOW,20111018,24.62,24.69,24.43,24.45,2977112 WOW,20111019,24.60,24.62,24.42,24.53,3244089 WOW,20111020,24.45,24.59,24.21,24.59,3558571 WOW,20111021,24.65,24.65,23.96,24.06,5838384 WOW,20111024,24.20,24.50,24.20,24.37,3241938 WOW,20111025,24.22,24.34,23.86,24.04,4765286 WOW,20111026,23.93,24.33,23.86,24.15,3085111 WOW,20111027,24.19,24.26,23.97,24.23,2828532 WOW,20111028,24.19,24.20,23.71,23.82,9671733 WOW,20111031,23.80,24.15,23.80,23.81,3960775 WOW,20111101,23.80,23.95,23.67,23.67,2641666 WOW,20111102,23.52,23.89,23.39,23.39,4954997 WOW,20111103,23.51,24.00,23.21,23.91,4541633 WOW,20111104,24.32,24.34,24.02,24.30,5002950 WOW,20111107,24.38,24.52,24.30,24.47,3171750 WOW,20111108,24.57,24.64,24.44,24.60,2890980 WOW,20111109,24.85,24.90,24.78,24.78,3684299 WOW,20111110,24.26,24.49,24.26,24.47,2321268 WOW,20111111,24.61,24.89,24.51,24.83,2128548 WOW,20111114,24.96,25.00,24.72,24.76,2043536 WOW,20111115,24.78,24.87,24.74,24.76,1821007 WOW,20111116,24.85,24.85,24.61,24.63,2023899 WOW,20111117,24.71,24.91,24.63,24.84,2573375 WOW,20111118,24.56,24.70,24.51,24.60,2488655 WOW,20111121,24.61,24.71,24.50,24.65,1687947 WOW,20111122,24.41,24.70,24.36,24.51,2594723 WOW,20111123,24.43,24.58,24.25,24.35,3147804 WOW,20111124,24.37,24.64,24.37,24.56,4400195 WOW,20111125,24.49,24.50,24.16,24.23,3594578 WOW,20111128,24.23,24.41,24.15,24.21,2591053 WOW,20111129,24.21,24.48,24.12,24.48,2235460 WOW,20111130,24.61,24.67,24.45,24.62,3027518 WOW,20111201,25.00,25.02,24.77,24.87,3917147 WOW,20111202,24.87,25.47,24.87,25.47,3681954 WOW,20111205,25.55,25.62,25.43,25.52,2978001 WOW,20111206,25.48,25.58,25.20,25.22,2974248 WOW,20111207,25.45,25.69,25.40,25.69,2311511 WOW,20111208,25.70,25.78,25.52,25.68,3332838 WOW,20111209,25.60,25.85,25.40,25.61,4156226 WOW,20111212,25.78,25.95,25.74,25.95,4071621 WOW,20111213,25.82,26.31,25.76,26.17,6106050 WOW,20111214,26.10,26.24,25.81,25.95,4657742 WOW,20111215,25.80,26.06,25.66,25.93,5408223 WOW,20111216,26.03,26.29,25.95,26.26,5373706 WOW,20111219,26.10,26.21,25.82,25.90,4907111 WOW,20111220,25.80,25.90,25.61,25.61,2966942 WOW,20111221,25.90,26.15,25.81,25.92,3612353 WOW,20111222,25.76,25.88,25.55,25.61,4084764 WOW,20111223,25.77,25.77,25.34,25.50,3919218 WOW,20111228,25.45,25.51,25.22,25.28,1771722 WOW,20111229,25.11,25.24,25.02,25.20,1451816 WOW,20111230,25.26,25.34,25.05,25.10,1035255 WOW,20120103,25.23,25.26,25.12,25.21,1311701 WOW,20120104,25.34,25.71,25.26,25.71,2811335 WOW,20120105,25.51,25.58,25.38,25.47,2072696 WOW,20120106,25.55,25.63,25.30,25.33,1942412 WOW,20120109,25.45,25.46,25.26,25.33,2343491 WOW,20120110,25.45,25.54,25.38,25.50,2657292 WOW,20120111,25.45,25.65,25.41,25.62,3358537 WOW,20120112,25.55,25.77,25.53,25.74,2684003 WOW,20120113,25.70,25.72,25.48,25.67,2901930 WOW,20120116,25.50,25.56,25.32,25.45,3557831 WOW,20120117,25.63,25.63,25.41,25.57,3313426 WOW,20120118,25.64,25.65,25.35,25.47,2636675 WOW,20120119,25.62,25.64,25.10,25.13,3688337 WOW,20120120,25.15,25.19,24.79,24.90,3043935 WOW,20120123,24.96,25.00,24.61,24.73,4718207 WOW,20120124,24.89,24.94,24.61,24.69,2268394 WOW,20120125,24.82,24.94,24.77,24.91,4316727 WOW,20120127,24.97,24.99,24.67,24.77,4097163 WOW,20120130,24.75,24.79,24.38,24.45,4512299 WOW,20120131,24.88,25.14,24.75,24.79,5038596 WOW,20120201,24.81,25.00,24.70,24.70,4469895 WOW,20120202,24.93,24.96,24.52,24.60,3031686 WOW,20120203,24.65,24.68,24.29,24.40,4413931 WOW,20120206,24.60,24.60,24.31,24.34,3393986 WOW,20120207,24.34,24.48,24.21,24.28,3273881 WOW,20120208,24.34,24.35,24.17,24.30,3295976 WOW,20120209,24.42,24.49,24.24,24.30,4547913 WOW,20120210,24.38,24.61,24.33,24.45,2931387 WOW,20120213,24.62,24.77,24.46,24.71,3331381 WOW,20120214,24.68,25.05,24.68,24.99,4958693 WOW,20120215,24.99,25.15,24.79,25.13,3221660 WOW,20120216,25.00,25.07,24.65,24.78,3594034 WOW,20120217,24.75,25.03,24.70,24.86,2162136 WOW,20120220,25.17,25.19,25.01,25.17,3314164 WOW,20120221,25.17,25.45,25.12,25.31,2913553 WOW,20120222,25.35,25.37,24.89,24.95,4224691 WOW,20120223,24.95,25.08,24.95,25.01,3021959 WOW,20120224,25.09,25.17,25.02,25.16,4056951 WOW,20120227,25.24,25.28,24.95,25.00,2702155 WOW,20120228,25.00,25.07,24.85,24.95,2854547 WOW,20120229,25.00,25.39,24.91,25.31,4814491 WOW,20120301,25.21,25.59,25.14,25.30,2799478 WOW,20120302,25.30,25.47,25.18,25.39,1935573 WOW,20120305,25.44,25.52,25.09,25.24,2385562 WOW,20120306,25.24,25.30,24.91,25.04,4955762 WOW,20120307,25.02,25.27,24.93,25.15,5360999 WOW,20120308,25.04,25.16,24.95,25.08,3611435 WOW,20120309,25.08,25.28,24.97,25.22,3578469 WOW,20120312,25.28,25.35,25.06,25.12,3270170 WOW,20120313,25.23,25.49,25.19,25.42,2658153 WOW,20120314,25.50,25.64,25.45,25.59,2581406 WOW,20120315,25.67,25.67,25.48,25.52,3213124 WOW,20120316,25.58,25.74,25.56,25.67,3170980 WOW,20120319,25.12,25.14,24.96,25.03,6372933 WOW,20120320,24.98,25.03,24.77,24.94,3241701 WOW,20120321,24.95,25.07,24.87,24.93,2221894 WOW,20120322,24.95,25.08,24.80,24.98,1824805 WOW,20120323,24.90,24.93,24.84,24.91,1982394 WOW,20120326,24.99,24.99,24.85,24.86,1904470 WOW,20120327,25.00,25.14,24.98,25.12,2518295 WOW,20120328,25.12,25.47,25.09,25.41,3318335 WOW,20120329,25.50,25.82,25.45,25.64,3256964 WOW,20120330,25.68,26.10,25.62,25.98,6071608 WOW,20120402,26.10,26.10,25.54,25.64,3679641 WOW,20120403,25.75,25.75,25.51,25.70,2261594 WOW,20120404,25.73,25.87,25.65,25.79,2087231 WOW,20120405,25.87,25.87,25.625,25.70,2497248 WOW,20120410,25.56,25.66,25.45,25.51,1894142 WOW,20120411,25.50,25.71,25.48,25.50,2221796 WOW,20120412,25.40,25.62,25.38,25.59,2323439 WOW,20120413,25.73,25.77,25.63,25.72,1527556 WOW,20120416,25.64,25.82,25.55,25.75,2572595 WOW,20120417,25.82,25.84,25.51,25.54,3367254 WOW,20120418,25.70,25.77,25.63,25.65,3448665 WOW,20120419,25.74,25.97,25.68,25.85,3747963 WOW,20120420,25.77,25.88,25.54,25.88,2882926 WOW,20120423,25.81,25.95,25.77,25.83,1706625 WOW,20120424,25.88,25.94,25.81,25.84,1825370 WOW,20120426,25.78,25.88,25.70,25.82,2314551 WOW,20120427,25.89,25.89,25.77,25.77,2900260 WOW,20120430,25.90,25.99,25.84,25.94,1872895 WOW,20120501,25.90,26.325,25.87,26.17,3415976 WOW,20120502,26.17,26.47,26.15,26.42,2091483 WOW,20120503,26.45,26.88,26.42,26.85,4426437 WOW,20120504,26.92,27.20,26.75,26.90,4020533 WOW,20120507,26.63,26.78,26.58,26.59,2406173 WOW,20120508,26.45,26.52,26.31,26.50,2793808 WOW,20120509,26.35,26.68,26.34,26.49,3043535 WOW,20120510,26.55,26.73,26.34,26.55,2552334 WOW,20120511,26.55,26.88,26.48,26.79,2432248 WOW,20120514,26.93,27.04,26.85,26.97,2167913 WOW,20120515,27.07,27.30,27.01,27.21,2839126 WOW,20120516,27.20,27.20,26.92,27.00,3066622 WOW,20120517,27.20,27.20,26.85,26.94,2972641 WOW,20120518,26.87,27.19,26.59,26.68,5917513 WOW,20120521,26.70,26.84,26.45,26.82,2128441 WOW,20120522,26.67,27.00,26.67,26.88,2886914 WOW,20120523,27.00,27.00,26.65,26.72,2364099 WOW,20120524,26.72,26.98,26.65,26.90,2327157 WOW,20120525,26.90,26.90,26.54,26.69,3549095 WOW,20120528,26.64,26.66,26.12,26.26,3530171 WOW,20120529,26.10,26.53,26.05,26.37,2420328 WOW,20120530,26.25,26.32,26.10,26.19,2315048 WOW,20120531,26.15,26.51,26.11,26.44,5038289 WOW,20120601,26.65,26.73,26.48,26.63,2323418 WOW,20120604,26.31,26.58,26.22,26.53,2611275 WOW,20120605,26.75,26.75,26.14,26.32,3393555 WOW,20120606,26.40,26.46,26.16,26.35,2298550 WOW,20120607,26.52,26.74,26.44,26.67,3143753 WOW,20120608,26.60,26.63,26.38,26.51,2570333 WOW,20120612,26.70,26.84,26.57,26.60,2631189 WOW,20120613,26.56,26.68,26.44,26.52,2115463 WOW,20120614,26.63,26.64,26.28,26.39,1370365 WOW,20120615,26.41,26.70,26.38,26.49,2709757 WOW,20120618,26.75,26.82,26.50,26.61,2408700 WOW,20120619,26.60,26.79,26.56,26.60,1564436 WOW,20120620,26.71,26.72,26.26,26.34,4497836 WOW,20120621,26.34,26.44,26.26,26.35,5541652 WOW,20120622,26.48,26.60,26.36,26.38,2078677 WOW,20120625,26.39,26.48,26.22,26.40,1775529 WOW,20120626,26.45,26.59,26.32,26.52,2766840 WOW,20120627,26.60,26.80,26.56,26.75,1892940 WOW,20120628,26.87,26.98,26.70,26.84,1610230 WOW,20120629,26.75,26.995,26.47,26.80,5993257 WOW,20120702,27.00,27.08,26.71,26.86,2016918 WOW,20120703,26.95,26.99,26.65,26.71,1805631 WOW,20120704,26.90,27.05,26.80,27.05,1610551 WOW,20120705,26.98,27.00,26.81,26.90,1656359 WOW,20120706,26.80,26.99,26.64,26.97,2256949 WOW,20120709,26.92,27.12,26.84,26.97,1708908 WOW,20120710,27.08,27.13,26.86,26.94,1676643 WOW,20120711,27.01,27.14,26.96,27.00,1525236 WOW,20120712,27.12,27.14,26.81,26.91,1579772 WOW,20120713,26.87,27.17,26.86,26.94,1690739 WOW,20120716,27.10,27.15,26.89,26.92,1909438 WOW,20120717,26.95,27.10,26.89,27.10,1560889 WOW,20120718,27.02,27.10,26.94,27.05,1521160 WOW,20120719,27.45,27.90,27.35,27.90,4001765 WOW,20120720,27.85,27.85,27.55,27.62,2266541 WOW,20120723,27.84,28.04,27.78,27.89,3349172 WOW,20120724,27.95,28.18,27.77,28.13,2401681 WOW,20120725,27.90,28.20,27.78,28.17,2565523 WOW,20120726,28.06,28.35,28.06,28.28,2455504 WOW,20120727,28.45,28.73,28.34,28.70,4560573 WOW,20120730,28.75,28.84,28.55,28.73,1594014 WOW,20120731,28.66,28.98,28.57,28.57,2606626 WOW,20120801,28.51,28.73,28.51,28.72,2021708 WOW,20120802,28.72,28.88,28.59,28.75,1972382 WOW,20120803,28.64,28.94,28.41,28.65,2036924 WOW,20120806,28.90,28.94,28.67,28.88,1111468 WOW,20120807,28.82,28.87,28.51,28.70,2198391 WOW,20120808,28.80,29.15,28.72,29.06,2717723 WOW,20120809,29.12,29.12,28.43,28.50,2695010 WOW,20120810,28.32,28.35,28.10,28.11,3789506 WOW,20120813,28.38,28.48,28.21,28.22,1637199 WOW,20120814,28.23,28.44,28.12,28.14,1727236 WOW,20120815,28.30,28.34,28.14,28.28,1691410 WOW,20120816,28.54,28.645,28.36,28.60,2778270 WOW,20120817,28.86,29.09,28.73,28.90,2414326 WOW,20120820,29.00,29.15,28.91,29.03,1259678 WOW,20120821,29.17,29.52,29.10,29.48,2349960 WOW,20120822,29.48,29.52,29.40,29.45,1458713 WOW,20120823,29.54,29.61,29.37,29.49,1842321 WOW,20120824,28.61,29.21,28.51,29.00,2815267 WOW,20120827,29.17,29.20,28.67,28.73,1764100 WOW,20120828,28.93,29.00,28.74,28.94,1587800 WOW,20120829,28.94,29.28,28.91,29.24,2089170 WOW,20120830,29.24,29.33,29.14,29.21,2136524 WOW,20120831,29.35,29.68,29.23,29.62,6381998 WOW,20120903,29.53,30.06,29.47,30.00,2885947 WOW,20120904,30.10,30.46,30.07,30.25,3435434 WOW,20120905,30.15,30.29,29.95,30.00,2867249 WOW,20120906,30.35,30.56,30.26,30.56,3824412 WOW,20120907,30.80,30.88,30.05,30.26,3059853 WOW,20120910,29.49,29.49,29.10,29.17,10648656 WOW,20120911,29.03,29.14,28.88,28.95,3177494 WOW,20120912,28.89,29.00,28.76,28.94,3089927 WOW,20120913,28.83,28.92,28.74,28.90,2115863 WOW,20120914,29.00,29.00,28.63,28.86,2327096 WOW,20120917,28.58,28.72,28.41,28.56,2244081 WOW,20120918,28.36,28.68,28.36,28.50,2469943 WOW,20120919,28.50,28.78,28.44,28.73,2722092 WOW,20120920,28.54,29.07,28.51,28.96,5383799 WOW,20120921,29.00,29.29,28.89,29.27,2813678 WOW,20120924,29.29,29.37,29.19,29.24,2810815 WOW,20120925,29.22,29.22,28.82,28.95,3514202 WOW,20120926,28.80,29.30,28.80,29.28,2440894 WOW,20120927,29.11,29.15,28.89,29.01,2896936 WOW,20120928,28.94,28.96,28.69,28.76,4810421 WOW,20121001,28.75,28.93,28.73,28.85,2348822 WOW,20121002,28.95,29.10,28.75,29.00,2367247 WOW,20121003,29.15,29.15,28.82,28.90,1954958 WOW,20121004,29.14,29.39,28.96,29.25,4017213 WOW,20121005,29.55,29.84,29.47,29.63,2757397 WOW,20121008,29.50,29.76,29.49,29.74,1738657 WOW,20121009,29.69,29.69,29.43,29.50,3109174 WOW,20121010,29.23,29.42,29.15,29.40,2548959 WOW,20121011,29.20,29.48,29.18,29.34,1636243 WOW,20121012,29.16,29.30,29.055,29.07,2528075 WOW,20121015,29.23,29.31,29.06,29.20,1420554 WOW,20121016,29.29,29.45,29.16,29.16,1873100 WOW,20121017,29.49,29.49,29.16,29.16,1776550 WOW,20121018,29.30,29.40,29.07,29.09,3821491 WOW,20121019,29.09,29.52,29.02,29.46,3620337 WOW,20121022,29.24,29.35,29.12,29.21,2705979 WOW,20121023,29.20,29.33,29.01,29.06,2387588 WOW,20121024,29.00,29.19,28.92,29.01,2228643 WOW,20121025,29.19,29.21,29.045,29.15,1799484 WOW,20121026,29.21,29.23,28.95,29.04,3788216 WOW,20121029,29.19,29.30,29.08,29.14,4211452 WOW,20121030,29.33,29.45,29.24,29.26,1816855 WOW,20121031,29.38,29.47,29.16,29.41,3344666 WOW,20121101,29.15,29.25,28.95,29.01,3030791 WOW,20121102,28.92,29.00,28.65,28.73,3383610 WOW,20121105,28.63,28.92,28.50,28.86,2252696 WOW,20121106,28.70,28.82,28.60,28.82,1780693 WOW,20121107,28.80,28.90,28.60,28.90,2009646 WOW,20121108,28.71,28.85,28.63,28.84,1662968 WOW,20121109,28.80,28.81,28.66,28.79,2040504 WOW,20121112,28.80,28.88,28.61,28.63,1618331 WOW,20121113,28.60,28.63,28.40,28.60,3698847 WOW,20121114,28.66,28.68,28.40,28.43,2778414 WOW,20121115,28.32,28.37,28.14,28.27,3940843 WOW,20121116,28.13,28.32,28.06,28.11,4516582 WOW,20121119,28.01,28.40,28.00,28.34,1992495 WOW,20121120,28.35,28.55,28.20,28.46,1950557 WOW,20121121,28.59,28.60,28.41,28.48,2022258 WOW,20121122,28.68,28.79,28.60,28.62,1860267 WOW,20121123,28.61,28.75,28.54,28.66,1038364 WOW,20121126,28.55,28.63,28.51,28.55,1193463 WOW,20121127,28.74,28.78,28.53,28.75,2130886 WOW,20121128,28.79,29.035,28.65,28.99,2135196 WOW,20121129,29.00,29.35,28.96,29.35,2331209 WOW,20121130,29.47,29.49,29.28,29.28,5559205 WOW,20121203,29.41,29.47,29.30,29.43,2109568 WOW,20121204,29.50,29.53,29.28,29.32,1375505 WOW,20121205,29.39,29.45,29.29,29.43,1552603 WOW,20121206,29.32,29.35,29.03,29.31,2446194 WOW,20121207,29.31,29.64,29.27,29.64,2442312 WOW,20121210,29.70,29.70,29.28,29.40,3028551 WOW,20121211,29.51,29.61,29.34,29.54,2249188 WOW,20121212,29.84,29.88,29.63,29.83,3044913 WOW,20121213,29.89,29.98,29.52,29.53,3577862 WOW,20121214,29.70,29.78,29.48,29.48,2030848 WOW,20121217,29.35,29.46,29.22,29.22,1962777 WOW,20121218,29.51,29.77,29.44,29.45,2188881 WOW,20121219,29.80,29.80,29.32,29.39,2394335 WOW,20121220,29.39,29.55,29.30,29.49,6449480 WOW,20121221,29.70,29.70,29.30,29.44,5555479 WOW,20121224,29.56,29.65,29.45,29.51,486259 WOW,20121227,29.55,29.55,29.32,29.50,656719 WOW,20121228,29.65,29.65,29.45,29.46,873012 WOW,20121231,29.31,29.39,29.25,29.33,936304 WOW,20130102,29.40,29.58,29.25,29.52,1425178 WOW,20130103,29.37,29.59,29.33,29.54,1610014 WOW,20130104,29.60,29.64,29.45,29.55,1032191 WOW,20130107,29.70,29.70,29.46,29.51,1601160 WOW,20130108,29.51,29.68,29.38,29.44,3035287 WOW,20130109,29.65,29.90,29.61,29.87,2792257 WOW,20130110,29.76,30.02,29.65,30.02,2291437 WOW,20130111,30.12,30.21,29.93,30.19,1806965 WOW,20130114,30.30,30.39,30.14,30.23,1690888 WOW,20130115,30.36,30.49,30.13,30.27,1826447 WOW,20130116,30.30,30.44,30.29,30.41,1809721 WOW,20130117,30.63,30.85,30.55,30.70,2923612 WOW,20130118,30.76,30.88,30.61,30.88,1473661 WOW,20130121,30.90,30.92,30.79,30.92,1856752 WOW,20130122,30.96,31.25,30.92,31.25,2441799 WOW,20130123,31.40,31.50,31.05,31.13,2259713 WOW,20130124,31.10,31.32,31.10,31.17,2136214 WOW,20130125,31.40,31.61,31.21,31.61,4199320 WOW,20130129,31.99,32.06,31.55,31.87,2553870 WOW,20130130,31.85,31.87,31.57,31.65,2031537 WOW,20130131,31.75,31.82,31.04,31.24,3607274 WOW,20130201,31.22,31.55,30.95,31.41,3036072 WOW,20130204,31.53,31.61,31.46,31.61,1424347 WOW,20130205,31.60,31.89,31.545,31.78,2411091 WOW,20130206,31.85,32.65,31.81,32.65,2454168 WOW,20130207,32.64,32.75,32.42,32.75,1733262 WOW,20130208,32.35,32.80,32.35,32.75,1850073 WOW,20130211,32.70,32.93,32.55,32.68,1675250 WOW,20130212,32.61,33.09,32.56,33.02,1722904 WOW,20130213,32.76,32.93,32.68,32.88,1879767 WOW,20130214,32.73,32.96,32.50,32.88,2132935 WOW,20130215,32.91,32.96,32.75,32.90,1354935 WOW,20130218,32.95,33.44,32.86,33.33,2132082 WOW,20130219,33.45,33.85,33.38,33.54,2787827 WOW,20130220,33.60,34.28,33.60,34.28,2841901 WOW,20130221,34.58,34.60,33.82,33.85,3456636 WOW,20130222,33.85,34.53,33.80,34.27,3930061 WOW,20130225,34.50,35.08,34.39,34.70,2504472 WOW,20130226,33.86,34.37,33.85,33.94,2417682 WOW,20130227,34.22,34.37,33.97,34.01,3095075 WOW,20130228,34.47,35.08,34.12,34.93,4298921 WOW,20130301,34.82,34.90,34.44,34.83,2001264 WOW,20130304,34.62,34.79,34.05,34.08,2144821 WOW,20130305,34.65,35.20,34.51,35.15,2866288 WOW,20130306,35.00,35.345,34.88,35.19,2947249 WOW,20130307,34.98,35.30,34.78,35.14,2286075 WOW,20130308,35.20,35.40,34.91,35.37,2172995 WOW,20130311,35.40,35.71,35.25,35.71,2095408 WOW,20130312,35.70,36.03,35.29,35.34,2069080 WOW,20130313,35.31,35.69,34.89,35.27,3595748 WOW,20130314,35.60,35.69,35.02,35.12,2521811 WOW,20130315,35.42,36.10,35.34,36.05,5225536 WOW,20130318,35.00,35.24,33.27,34.75,12880985 WOW,20130319,35.00,35.01,33.81,33.85,4948873 WOW,20130320,33.55,34.25,33.41,33.97,3215482 WOW,20130321,34.15,34.28,33.56,33.73,4140460 WOW,20130322,33.53,34.06,33.43,34.03,2902108 WOW,20130325,34.10,34.17,33.75,33.88,1777449 WOW,20130326,33.75,33.975,33.55,33.85,2229021 WOW,20130327,34.24,34.25,33.85,34.15,1554385 WOW,20130328,33.86,33.99,33.49,33.79,4079795 WOW,20130402,34.04,34.60,34.01,34.36,1821495 WOW,20130403,34.82,34.85,33.99,34.12,2987244 WOW,20130404,34.05,34.56,34.05,34.41,2217468 WOW,20130405,34.10,34.40,33.72,33.79,2951230 WOW,20130408,33.80,34.01,33.54,33.89,1701397 WOW,20130409,34.18,34.36,33.94,34.25,2559885 WOW,20130410,33.80,34.12,33.64,33.89,2143960 WOW,20130411,34.15,34.48,34.04,34.37,1763663 WOW,20130412,34.72,34.89,34.51,34.78,2607053 WOW,20130415,34.52,34.63,34.27,34.46,2312825 WOW,20130416,34.56,34.84,34.55,34.76,1613946 WOW,20130417,34.98,35.60,34.95,35.60,2732281 WOW,20130418,35.96,35.96,35.27,35.56,3866824 WOW,20130419,35.60,35.72,35.24,35.49,2151667 WOW,20130422,35.35,35.50,35.19,35.39,1330737 WOW,20130423,35.50,35.98,35.39,35.98,2118256 WOW,20130424,36.00,36.84,35.87,36.81,4594787 WOW,20130426,36.50,36.77,36.32,36.40,2079444 WOW,20130429,36.30,36.65,36.22,36.51,1579477 WOW,20130430,36.05,36.48,35.81,36.41,2899260 WOW,20130501,36.30,36.40,36.10,36.24,1018571 WOW,20130502,35.75,35.98,35.50,35.67,2338459 WOW,20130503,35.60,35.79,35.30,35.59,1510798 WOW,20130506,35.63,35.93,35.39,35.52,1010304 WOW,20130507,35.40,35.50,34.52,34.78,3199202 WOW,20130508,34.58,34.99,34.31,34.55,3009484 WOW,20130509,34.53,35.12,34.49,34.61,2786144 WOW,20130510,34.90,34.96,34.56,34.70,1760983 WOW,20130513,34.70,35.13,34.70,35.13,1482398 WOW,20130514,35.05,35.12,34.62,34.91,2381320 WOW,20130515,34.76,34.99,34.39,34.39,2708153 WOW,20130516,34.42,34.85,34.42,34.71,3420289 WOW,20130517,34.70,34.79,34.29,34.40,2229741 WOW,20130520,34.70,34.88,34.375,34.43,1556269 WOW,20130521,34.36,34.74,34.35,34.52,2030417 WOW,20130522,34.75,34.90,34.40,34.50,1963065 WOW,20130523,34.67,34.68,33.93,33.97,3163921 WOW,20130524,34.00,34.12,33.35,33.46,3013715 WOW,20130527,33.04,33.18,32.67,33.11,2635765 WOW,20130528,32.85,32.99,32.57,32.90,2447374 WOW,20130529,32.70,33.13,32.66,33.13,2691213 WOW,20130530,33.22,33.59,32.75,33.18,3155399 WOW,20130531,33.27,33.30,32.80,33.00,6081726 WOW,20130603,32.80,33.02,32.33,32.71,2680657 WOW,20130604,32.70,32.71,32.32,32.55,2147288 WOW,20130605,32.33,32.51,32.21,32.32,3226578 WOW,20130606,32.20,32.40,32.08,32.08,2809789 WOW,20130607,32.02,32.09,31.70,32.00,2365201 WOW,20130611,32.00,32.44,31.96,31.99,2392854 WOW,20130612,31.61,31.97,31.61,31.93,2711530 WOW,20130613,32.15,32.15,31.53,31.58,3506793 WOW,20130614,31.90,32.13,31.60,32.08,3042289 WOW,20130617,32.19,32.57,32.17,32.36,3108613 WOW,20130618,32.14,32.37,31.85,32.03,2857570 WOW,20130619,32.33,32.57,32.11,32.57,2694795 WOW,20130620,32.23,32.42,31.76,32.00,4273094 WOW,20130621,31.99,32.24,31.85,31.99,2417635 WOW,20130624,31.80,31.88,31.70,31.75,2347565 WOW,20130625,31.95,32.00,31.75,31.85,2269834 WOW,20130626,31.96,32.19,31.86,32.09,2081560 WOW,20130627,32.09,33.22,32.09,33.09,3405024 WOW,20130628,33.09,33.20,32.73,32.81,6859873 WOW,20130701,32.80,32.94,32.12,32.20,2892011 WOW,20130702,32.64,32.92,32.53,32.92,2395571 WOW,20130703,32.92,33.03,31.99,32.27,2327305 WOW,20130704,32.81,32.81,32.28,32.45,866482 WOW,20130705,32.84,32.93,32.46,32.69,1591989 WOW,20130708,32.79,32.88,32.33,32.53,1182568 WOW,20130709,32.79,33.30,32.68,33.23,2338752 WOW,20130710,33.25,33.74,33.10,33.20,1528203 WOW,20130711,33.59,33.83,33.30,33.55,2174855 WOW,20130712,33.90,34.29,33.55,33.99,2837695 WOW,20130715,34.30,34.40,33.66,33.77,1353746 WOW,20130716,33.78,33.88,33.40,33.68,1211451 WOW,20130717,33.51,33.85,33.42,33.69,1178552 WOW,20130718,33.40,33.50,32.78,33.32,4056675 WOW,20130719,33.35,33.42,32.91,33.30,2513171 WOW,20130722,33.62,33.81,33.42,33.51,2138465 WOW,20130723,33.59,33.71,33.36,33.53,2269907 WOW,20130724,33.44,33.65,33.35,33.54,2031474 WOW,20130725,33.48,33.64,33.35,33.54,1641008 WOW,20130726,33.32,33.75,33.31,33.61,3715475 WOW,20130729,33.70,33.80,33.52,33.77,1417901 WOW,20130730,33.50,33.60,32.41,33.22,2508720 WOW,20130731,33.43,33.63,33.32,33.32,3019768 WOW,20130801,33.25,33.75,33.21,33.51,2044475 WOW,20130802,33.79,33.89,33.46,33.57,1990018 WOW,20130805,33.41,33.49,33.21,33.38,1534845 WOW,20130806,33.35,33.35,33.015,33.11,2208375 WOW,20130807,32.90,32.95,32.70,32.84,3160423 WOW,20130808,32.85,33.24,32.70,33.06,2516978 WOW,20130809,32.71,32.97,32.59,32.80,1855301 WOW,20130812,32.53,33.13,32.36,33.00,1713851 WOW,20130813,32.85,33.37,32.83,33.30,1938027 WOW,20130814,33.39,33.69,33.39,33.61,2337924 WOW,20130815,33.62,33.68,33.17,33.27,1868582 WOW,20130816,33.06,33.28,32.96,33.22,1671135 WOW,20130819,33.48,33.78,33.42,33.63,1547035 WOW,20130820,33.34,33.75,33.175,33.51,1635515 WOW,20130821,33.67,33.77,33.43,33.67,1340818 WOW,20130822,33.27,33.67,33.27,33.51,2099606 WOW,20130823,33.43,33.84,33.41,33.53,1984541 WOW,20130826,33.57,33.78,33.34,33.57,1888881 WOW,20130827,33.31,34.03,33.29,33.91,2103529 WOW,20130828,33.65,34.68,33.65,34.59,4821421 WOW,20130829,34.72,35.43,34.68,35.39,6738580 WOW,20130830,35.37,35.68,34.905,35.67,8427648 WOW,20130902,35.84,36.18,35.70,36.10,3753537 WOW,20130903,35.95,35.95,35.55,35.93,4441755 WOW,20130904,35.68,35.80,35.43,35.58,3199540 WOW,20130905,35.50,35.58,35.05,35.33,2267981 WOW,20130906,35.22,35.26,34.85,35.23,2974458 WOW,20130909,34.74,34.75,34.39,34.62,5150954 WOW,20130910,34.84,34.84,34.57,34.66,2103869 WOW,20130911,34.83,34.96,34.32,34.37,2331278 WOW,20130912,34.37,34.83,34.36,34.56,3005582 WOW,20130913,34.60,34.975,34.52,34.82,2602100 WOW,20130916,35.00,35.14,34.82,34.99,1255313 WOW,20130917,34.84,35.10,34.79,34.81,1840450 WOW,20130918,34.79,34.91,34.50,34.56,2331826 WOW,20130919,34.87,34.90,34.62,34.77,3118850 WOW,20130920,34.79,35.02,34.64,35.02,2673801 WOW,20130923,34.70,34.70,34.46,34.62,1751465 WOW,20130924,34.58,34.76,34.48,34.76,1445743 WOW,20130925,34.84,35.535,34.81,35.50,2722142 WOW,20130926,35.19,35.50,35.02,35.43,1783781 WOW,20130927,35.49,35.55,35.18,35.53,2281871 WOW,20130930,35.20,35.38,35.00,35.00,1752479 WOW,20131001,34.80,35.23,34.80,34.91,1495937 WOW,20131002,34.71,34.96,34.64,34.94,1663592 WOW,20131003,35.14,35.23,34.96,35.04,1515510 WOW,20131004,34.76,35.00,34.54,34.54,2221202 WOW,20131007,34.51,34.70,34.15,34.32,1618960 WOW,20131008,34.09,34.19,33.86,33.96,2839396 WOW,20131009,33.85,34.15,33.81,34.00,1663675 WOW,20131010,33.84,33.94,33.73,33.81,2535777 WOW,20131011,34.00,34.20,34.00,34.06,4639106 WOW,20131014,34.00,34.04,33.50,33.69,2659658 WOW,20131015,34.00,34.06,33.80,33.85,1746423 WOW,20131016,33.75,34.06,33.57,33.82,2773183 WOW,20131017,33.80,33.80,33.32,33.42,3434944 WOW,20131018,33.61,33.96,33.61,33.96,2961052 WOW,20131021,34.59,34.95,34.48,34.77,4235491 WOW,20131022,34.85,34.94,34.67,34.85,2264757 WOW,20131023,34.89,34.89,34.58,34.69,2518166 WOW,20131024,34.79,34.84,34.60,34.60,2128831 WOW,20131025,34.60,34.68,34.36,34.49,2678443 WOW,20131028,34.84,34.925,34.69,34.75,4342093 WOW,20131029,34.66,34.70,34.45,34.55,2445970 WOW,20131030,34.55,34.89,34.48,34.85,2905808 WOW,20131031,34.99,35.22,34.90,34.90,2655398 WOW,20131101,34.85,35.15,34.80,34.87,1436925 WOW,20131104,34.87,34.95,34.49,34.54,2224735 WOW,20131105,34.77,34.84,34.56,34.60,1421979 WOW,20131106,34.41,34.59,34.36,34.43,3101767 WOW,20131107,34.63,34.79,34.48,34.59,3260376 WOW,20131108,34.65,34.85,34.58,34.76,1733660 WOW,20131111,34.83,34.99,34.39,34.54,2222304 WOW,20131112,34.54,34.68,34.29,34.44,1861522 WOW,20131113,34.44,34.44,33.83,33.90,3046883 WOW,20131114,33.81,34.07,33.65,33.90,2755653 WOW,20131115,33.79,33.98,33.52,33.96,4016031 WOW,20131118,33.82,34.10,33.67,34.10,2031499 WOW,20131119,33.95,34.01,33.77,33.86,1747922 WOW,20131120,33.75,33.80,33.355,33.78,3443979 WOW,20131121,33.42,33.84,33.42,33.60,2349915 WOW,20131122,33.63,34.10,33.63,33.77,1871469 WOW,20131125,34.07,34.19,33.95,33.96,1993858 WOW,20131126,33.96,34.26,33.885,34.08,2697153 WOW,20131127,33.99,34.13,33.88,33.88,1422175 WOW,20131128,33.92,34.21,33.80,33.81,2074575 WOW,20131129,33.80,33.97,33.57,33.69,3058959 WOW,20131202,33.83,33.89,33.51,33.56,1879920 WOW,20131203,33.47,33.68,33.385,33.45,1719684 WOW,20131204,33.26,33.49,33.115,33.41,1716858 WOW,20131205,33.34,33.37,32.82,32.82,3224771 WOW,20131206,32.98,33.20,32.90,33.01,2008784 WOW,20131209,33.08,33.11,32.755,32.90,2422494 WOW,20131210,33.00,33.03,32.82,32.92,2468144 WOW,20131211,32.92,32.94,32.56,32.56,2260814 WOW,20131212,32.70,32.89,32.50,32.73,2785849 WOW,20131213,32.50,32.83,32.50,32.65,2557566 WOW,20131216,32.51,32.75,32.415,32.66,1972093 WOW,20131217,32.66,32.84,32.47,32.73,2223405 WOW,20131218,32.73,32.98,32.57,32.68,2295249 WOW,20131219,33.00,33.21,32.69,33.21,3994956 WOW,20131220,33.33,33.66,33.26,33.66,5521034 WOW,20131223,33.74,33.80,33.33,33.61,1865596 WOW,20131224,33.80,33.90,33.58,33.70,940182 WOW,20131227,34.00,34.00,33.63,33.71,607815 WOW,20131230,33.89,33.89,33.63,33.85,715517 WOW,20131231,33.68,33.89,33.61,33.85,658843 WOW,20140102,33.95,34.10,33.89,33.89,856559 WOW,20140103,33.90,34.03,33.77,34.00,930830 WOW,20140106,34.09,34.09,33.58,33.80,922068 WOW,20140107,33.77,34.07,33.76,33.76,1531552 WOW,20140108,34.01,34.01,33.78,33.87,850059 WOW,20140109,34.00,34.21,33.87,34.21,1476718 WOW,20140110,34.25,34.45,34.16,34.36,1727858 WOW,20140113,34.26,34.34,34.06,34.21,1524332 WOW,20140114,34.00,34.10,33.70,33.75,1955063 WOW,20140115,34.03,34.07,33.73,33.85,1645940 WOW,20140116,34.00,34.24,33.81,34.24,2231174 WOW,20140117,34.19,34.19,33.94,34.19,1335816 WOW,20140120,34.00,34.105,33.85,34.06,1734930 WOW,20140121,34.06,34.41,33.95,34.39,1855311 WOW,20140122,34.35,34.38,34.025,34.20,1394269 WOW,20140123,34.15,34.20,33.775,33.86,1783350 WOW,20140124,33.96,34.25,33.89,33.98,2280615 WOW,20140128,33.60,33.77,33.51,33.52,3951460 WOW,20140129,33.84,34.03,33.66,34.03,3769881 WOW,20140130,33.81,34.05,33.66,33.95,2325852 WOW,20140131,33.80,34.07,33.72,34.07,2492215 WOW,20140203,33.84,33.99,33.75,33.93,1862345 WOW,20140204,33.89,33.91,33.55,33.69,4081308 WOW,20140205,33.86,33.99,33.61,33.92,3903641 WOW,20140206,33.92,34.76,33.73,34.72,5300640 WOW,20140207,35.00,35.05,34.66,34.97,4460643 WOW,20140210,35.01,35.02,34.57,34.89,2709838 WOW,20140211,34.62,34.90,34.55,34.76,2268030 WOW,20140212,34.79,35.02,34.57,35.02,2752601 WOW,20140213,35.17,35.37,35.10,35.30,2064117 WOW,20140214,35.50,35.64,35.27,35.50,2620343 WOW,20140217,35.65,35.75,35.51,35.61,1530950 WOW,20140218,35.74,35.75,35.51,35.68,1022939 WOW,20140219,35.94,36.18,35.80,36.01,3539845 WOW,20140220,36.10,36.325,35.97,36.19,2369596 WOW,20140221,36.50,36.65,36.26,36.32,1906969 WOW,20140224,36.45,36.64,36.35,36.55,2148307 WOW,20140225,36.73,36.84,36.51,36.60,1929671 WOW,20140226,36.77,36.96,36.52,36.52,1930812 WOW,20140227,36.50,36.69,36.33,36.42,1855119 WOW,20140228,36.72,36.72,35.14,36.07,7313668 WOW,20140303,35.80,35.82,35.20,35.70,3088524 WOW,20140304,35.45,36.13,35.45,36.13,3299578 WOW,20140305,36.25,36.34,35.87,36.11,2752685 WOW,20140306,36.09,36.26,35.975,36.15,1686341 WOW,20140307,36.21,36.36,36.06,36.36,1407505 WOW,20140310,36.36,36.69,36.33,36.66,2095948 WOW,20140311,36.60,36.71,36.38,36.64,1952988 WOW,20140312,36.48,36.54,36.15,36.45,1656142 WOW,20140313,36.65,36.93,36.40,36.84,3438945 WOW,20140314,36.59,36.61,36.21,36.32,2390353 WOW,20140317,35.42,35.63,35.42,35.48,3674952 WOW,20140318,35.61,35.85,35.53,35.80,2811533 WOW,20140319,35.76,36.04,35.69,35.93,3236422 WOW,20140320,35.69,35.85,35.38,35.46,4031273 WOW,20140321,35.65,35.80,35.28,35.80,2297332 WOW,20140324,35.51,35.70,35.44,35.59,1497204 WOW,20140325,35.30,35.65,35.28,35.54,2436497 WOW,20140326,35.82,36.29,35.70,36.20,3403214 WOW,20140327,36.02,36.16,35.75,36.09,2526315 WOW,20140328,35.91,35.98,35.60,35.60,3151307 WOW,20140331,35.80,36.13,35.72,35.72,2174478 WOW,20140401,35.60,35.91,35.505,35.63,1531387 WOW,20140402,35.87,35.87,35.45,35.67,1480016 WOW,20140403,35.85,35.98,35.71,35.89,1292790 WOW,20140404,35.89,35.98,35.69,35.96,1379243 WOW,20140407,35.75,35.99,35.73,35.86,894439 WOW,20140408,35.85,35.90,35.645,35.71,1088967 WOW,20140409,35.96,36.15,35.81,35.93,2747965 WOW,20140410,36.22,36.48,36.18,36.35,1893940 WOW,20140411,36.30,36.30,35.95,36.04,1551459 WOW,20140414,36.00,36.08,35.65,35.65,1906211 WOW,20140415,35.89,36.17,35.79,35.97,1625623 WOW,20140416,36.13,36.37,36.13,36.34,2030889 WOW,20140417,36.56,37.23,36.495,37.09,4290911 WOW,20140422,37.20,38.20,37.16,37.98,2882211 WOW,20140423,38.00,38.78,37.87,37.93,4939586 WOW,20140424,37.84,37.98,37.34,37.74,5274589 WOW,20140428,37.58,38.51,37.50,38.49,3073781 WOW,20140429,38.83,38.92,37.86,38.04,3631624 WOW,20140430,37.27,37.41,36.90,37.32,3979619 WOW,20140501,36.60,36.74,36.45,36.52,4656483 WOW,20140502,36.60,36.80,36.40,36.60,2357945 WOW,20140505,36.65,36.91,36.65,36.84,1384016 WOW,20140506,37.06,37.29,36.94,37.19,1430921 WOW,20140507,36.96,36.98,36.59,36.95,2468997 WOW,20140508,37.00,37.21,36.76,36.87,1776516 WOW,20140509,36.72,36.88,36.50,36.84,1467837 WOW,20140512,36.98,37.09,36.47,36.57,1383512 WOW,20140513,36.80,36.86,36.72,36.85,2237818 WOW,20140514,36.62,36.91,36.62,36.91,1602109 WOW,20140515,37.00,37.28,36.86,37.28,2143621 WOW,20140516,37.20,37.375,36.935,37.10,1816884 WOW,20140519,37.11,37.24,36.89,36.92,1716297 WOW,20140520,37.08,37.29,36.81,37.11,1305529 WOW,20140521,37.10,37.27,36.67,37.25,1832120 WOW,20140522,37.48,37.68,37.35,37.50,1761667 WOW,20140523,37.87,37.87,37.50,37.57,1401379 WOW,20140526,37.75,37.79,37.56,37.70,862842 WOW,20140527,37.88,38.04,37.77,37.89,1295049 WOW,20140528,38.04,38.05,37.35,37.45,2062040 WOW,20140529,37.45,37.63,37.28,37.51,1502026 WOW,20140530,37.65,37.69,37.48,37.53,4603546 WOW,20140602,37.60,38.05,37.58,37.96,2271059 WOW,20140603,37.96,37.96,37.50,37.55,2101988 WOW,20140604,37.65,37.69,36.95,37.01,1959691 WOW,20140605,37.00,37.10,36.68,36.94,2471945 WOW,20140606,37.19,37.19,36.84,37.04,1500655 WOW,20140610,37.26,37.26,36.70,36.84,1324679 WOW,20140611,36.56,36.68,36.48,36.67,2043658 WOW,20140612,36.47,36.78,36.25,36.60,1463611 WOW,20140613,36.34,36.52,36.10,36.48,2652057 WOW,20140616,36.40,36.43,36.01,36.18,2448564 WOW,20140617,36.02,36.16,35.85,35.93,2453892 WOW,20140618,35.85,35.985,35.76,35.83,2023321 WOW,20140619,35.78,35.84,35.62,35.77,4824796 WOW,20140620,35.62,35.70,35.36,35.40,3446100 WOW,20140623,35.50,35.67,35.50,35.67,2184185 WOW,20140624,35.66,35.77,35.53,35.73,1583029 WOW,20140625,35.58,35.74,35.405,35.73,2952314 WOW,20140626,35.83,36.13,35.79,36.08,2894856 WOW,20140627,36.17,36.30,35.59,35.66,5424421 WOW,20140630,35.55,35.60,35.22,35.22,3722231 WOW,20140701,35.30,35.40,34.94,35.08,3118630 WOW,20140702,35.50,36.10,35.36,36.10,4560722 WOW,20140703,36.25,36.28,35.97,36.11,3367951 WOW,20140704,36.38,36.47,36.11,36.42,2271200 WOW,20140707,36.40,36.58,36.35,36.48,1591597 WOW,20140708,36.59,36.59,36.31,36.31,1585318 WOW,20140709,36.10,36.19,35.76,35.89,2093705 WOW,20140710,35.81,35.89,35.66,35.83,1443207 WOW,20140711,35.67,36.27,35.63,35.97,1561946 WOW,20140714,36.10,36.39,36.04,36.21,1110766 WOW,20140715,36.36,36.39,36.055,36.22,1144740 WOW,20140716,36.30,36.30,35.84,35.92,1901451 WOW,20140717,36.18,36.24,35.84,35.84,2214647 WOW,20140718,35.75,36.13,35.60,35.95,1904174 WOW,20140721,36.00,36.10,35.90,35.91,1131739 WOW,20140722,35.88,35.88,35.69,35.70,2206230 WOW,20140723,35.84,36.145,35.72,35.94,2728659 WOW,20140724,36.09,36.26,36.04,36.22,2356854 WOW,20140725,36.14,36.15,35.96,36.00,2578166 WOW,20140728,35.90,36.10,35.79,35.88,1119905 WOW,20140729,35.99,36.39,35.97,36.22,1925336 WOW,20140730,36.34,36.79,36.27,36.79,2389724 WOW,20140731,36.80,37.02,36.76,36.95,2147864 WOW,20140801,36.38,36.73,36.29,36.46,3069365 WOW,20140804,36.46,36.62,36.35,36.49,1006469 WOW,20140805,36.42,36.49,36.17,36.36,1853876 WOW,20140806,36.25,36.30,36.04,36.22,1583549 WOW,20140807,36.15,36.34,36.07,36.23,1704214 WOW,20140808,36.01,36.28,35.64,35.67,2431804 WOW,20140811,35.90,36.03,35.81,35.87,1424768 WOW,20140812,35.31,35.89,35.23,35.74,4021203 WOW,20140813,35.20,35.97,35.12,35.93,2956804 WOW,20140814,35.98,36.16,35.77,36.10,2303925 WOW,20140815,36.29,36.45,36.03,36.12,3060200 WOW,20140818,36.30,36.50,36.26,36.46,1817722 WOW,20140819,36.79,36.88,36.59,36.84,2457575 WOW,20140820,36.98,37.07,36.83,36.94,2460496 WOW,20140821,37.29,37.32,36.91,36.97,2306309 WOW,20140822,37.15,37.245,37.02,37.02,1916223 WOW,20140825,37.00,37.04,36.73,36.82,2297350 WOW,20140826,36.91,36.92,36.75,36.78,1569197 WOW,20140827,36.85,37.03,36.81,36.96,1583356 WOW,20140828,36.90,36.99,36.66,36.95,1817863 WOW,20140829,36.54,36.72,36.06,36.16,6410834 WOW,20140901,36.25,36.26,35.62,35.71,3837481 WOW,20140902,35.73,35.99,35.58,35.94,2691102 WOW,20140903,35.78,35.985,35.75,35.97,2918481 WOW,20140904,36.00,36.32,36.00,36.32,2668995 WOW,20140905,36.27,36.48,36.24,36.31,1773901 WOW,20140908,36.32,36.44,36.20,36.38,2358852 WOW,20140909,36.39,36.52,36.35,36.48,2571772 WOW,20140910,35.70,35.735,35.51,35.66,4030962 WOW,20140911,35.66,35.70,35.26,35.30,3035375 WOW,20140912,35.36,35.36,35.11,35.25,2034166 WOW,20140915,35.15,35.36,34.94,35.21,2677854 WOW,20140916,35.14,35.29,35.02,35.20,2426568 WOW,20140917,35.15,35.27,35.08,35.15,2869723 WOW,20140918,35.07,35.15,34.84,34.99,2781681 WOW,20140919,35.05,35.26,34.92,35.07,2939149 WOW,20140922,35.04,35.04,34.74,34.80,1921646 WOW,20140923,34.75,35.02,34.41,34.99,2837359 WOW,20140924,34.89,34.89,34.64,34.82,3167634 WOW,20140925,35.00,35.00,34.67,34.98,2800900 WOW,20140926,34.80,34.85,34.405,34.50,3790020 WOW,20140929,34.21,34.30,33.94,34.10,2131469 WOW,20140930,33.99,34.26,33.91,34.24,3467351 WOW,20141001,34.00,34.78,33.87,34.73,2820241 WOW,20141002,34.26,34.42,34.12,34.24,2729249 WOW,20141003,34.05,34.48,34.04,34.45,2962315 WOW,20141006,34.59,34.59,34.185,34.20,1830805 WOW,20141007,34.21,34.255,33.52,34.06,3733455 WOW,20141008,33.55,33.945,33.55,33.85,2631378 WOW,20141009,34.09,34.14,33.76,33.80,2652432 WOW,20141010,33.25,33.73,33.20,33.73,3338815 WOW,20141013,33.39,33.68,33.10,33.68,2567692 WOW,20141014,33.50,34.22,33.44,34.11,3506359 WOW,20141015,34.11,34.60,34.04,34.49,2968548 WOW,20141016,34.19,34.92,33.85,34.81,4458502 WOW,20141017,35.01,35.05,34.63,34.76,3405580 WOW,20141020,35.06,35.10,34.63,34.70,1968366 WOW,20141021,34.70,34.86,34.52,34.73,2337483 WOW,20141022,34.95,34.99,34.61,34.80,2097484 WOW,20141023,34.65,34.88,34.62,34.86,1963844 WOW,20141024,34.94,34.98,34.57,34.83,2108807 WOW,20141027,34.97,35.20,34.90,35.19,1779222 WOW,20141028,35.18,35.36,35.02,35.29,1580378 WOW,20141029,35.50,35.59,35.355,35.50,2088609 WOW,20141030,35.71,35.94,35.64,35.72,2914054 WOW,20141031,35.90,36.00,35.58,36.00,4179187 WOW,20141103,35.08,35.22,34.15,34.24,5670423 WOW,20141104,33.65,33.75,33.11,33.30,7533268 WOW,20141105,33.36,34.21,33.36,34.13,5336975 WOW,20141106,34.25,34.51,34.185,34.35,4637177 WOW,20141107,34.52,34.65,34.21,34.48,4000199 WOW,20141110,34.48,34.50,34.11,34.43,2574671 WOW,20141111,34.63,34.64,34.09,34.17,2995254 WOW,20141112,34.13,34.255,33.74,34.06,2316910 WOW,20141113,34.02,34.11,33.80,34.00,2183486 WOW,20141114,33.85,33.98,33.60,33.72,2620337 WOW,20141117,33.75,33.81,33.40,33.46,1982497 WOW,20141118,33.37,33.44,32.93,33.00,2905616 WOW,20141119,32.80,32.82,32.07,32.26,7719116 WOW,20141120,31.77,31.80,31.16,31.30,6956925 WOW,20141121,31.00,31.77,30.76,31.60,9509410 WOW,20141124,31.70,31.75,31.18,31.41,3967907 WOW,20141125,31.25,31.31,30.94,31.25,7924785 WOW,20141126,31.15,31.22,30.89,31.08,5335827 WOW,20141127,30.95,32.05,30.92,31.75,6564424 WOW,20141128,31.68,31.68,31.10,31.12,6643352 WOW,20141201,31.08,31.08,30.48,30.48,4446787 WOW,20141202,30.30,30.46,29.96,30.24,5393214 WOW,20141203,30.00,30.95,30.00,30.90,4298106 WOW,20141204,31.00,31.27,30.83,31.27,4418467 WOW,20141205,31.26,31.47,30.82,30.84,3764353 WOW,20141208,30.86,31.27,30.82,30.86,2744188 WOW,20141209,30.75,30.80,30.02,30.31,4878155 WOW,20141210,30.00,30.30,29.71,29.88,4928811 WOW,20141211,29.46,30.08,29.45,29.99,5423805 WOW,20141212,29.50,30.06,29.50,29.86,3645070 WOW,20141215,29.57,29.61,29.20,29.20,3633423 WOW,20141216,29.20,29.38,29.12,29.20,3748639 WOW,20141217,29.25,29.35,29.11,29.14,5397240 WOW,20141218,29.51,30.00,29.23,29.40,6383486 WOW,20141219,29.65,30.02,29.65,30.00,7659724 WOW,20141222,30.00,30.62,30.00,30.62,2815850 WOW,20141223,30.68,30.84,30.41,30.41,3056911 WOW,20141224,30.58,30.67,30.28,30.50,2274158 WOW,20141229,30.80,31.11,30.70,31.10,2110733 WOW,20141230,31.20,31.25,30.57,30.57,2569687 WOW,20141231,30.70,30.94,30.64,30.68,1352706 WOW,20150102,30.49,30.95,30.33,30.63,1140547 WOW,20150105,30.80,30.80,30.06,30.24,4319220 WOW,20150106,29.90,29.92,29.55,29.80,4383207 WOW,20150107,29.70,30.06,29.58,29.95,3218536 WOW,20150108,30.18,30.18,29.53,29.64,3209938 WOW,20150109,29.90,30.22,29.85,30.22,3136792 WOW,20150112,30.14,30.41,30.01,30.07,1583959 WOW,20150113,29.90,30.02,29.70,29.90,2728293 WOW,20150114,29.75,30.22,29.64,30.00,3360671 WOW,20150115,29.86,30.48,29.74,30.25,3952345 WOW,20150116,30.10,30.72,29.90,30.69,4558729 WOW,20150119,31.14,31.14,30.25,30.27,3987658 WOW,20150120,30.30,30.38,29.77,30.09,3421214 WOW,20150121,30.30,30.93,30.13,30.93,4936559 WOW,20150122,31.13,31.17,30.82,31.14,4364397 WOW,20150123,31.50,31.55,31.31,31.55,3622980 WOW,20150127,31.70,32.46,31.60,32.46,4735035 WOW,20150128,31.85,32.33,31.53,31.54,5840306 WOW,20150129,31.50,31.80,31.06,31.60,5445804 WOW,20150130,32.00,32.05,31.76,31.78,8546508 WOW,20150202,31.81,32.46,31.69,32.17,4399692 WOW,20150203,32.00,32.45,31.87,32.29,3056477 WOW,20150204,32.79,32.79,32.46,32.79,4514937 WOW,20150205,32.63,32.65,32.40,32.46,3896898 WOW,20150206,32.82,32.84,32.36,32.54,3464164 WOW,20150209,32.30,32.40,32.095,32.33,2842124 WOW,20150210,32.50,32.50,32.09,32.29,3037854 WOW,20150211,32.33,32.41,31.88,32.12,4741629 WOW,20150212,32.12,32.24,31.87,32.10,3767177 WOW,20150213,32.46,32.59,32.20,32.40,4066568 WOW,20150216,32.36,32.72,32.07,32.61,2419612 WOW,20150217,32.61,32.815,32.61,32.81,2036278 WOW,20150218,33.00,33.07,32.72,32.82,3188343 WOW,20150219,33.10,33.12,32.73,33.00,3289416 WOW,20150220,33.20,33.29,33.07,33.26,2647284 WOW,20150223,33.26,33.33,32.98,33.32,2388328 WOW,20150224,33.41,34.32,33.27,34.32,5728536 WOW,20150225,34.60,34.71,33.85,34.35,5486782 WOW,20150226,34.30,34.49,33.88,33.95,3818774 WOW,20150227,30.70,31.28,30.61,30.71,23371195 WOW,20150302,30.41,30.45,29.18,29.29,15947699 WOW,20150303,29.30,30.05,29.27,29.82,9757782 WOW,20150304,29.81,29.95,29.34,29.35,7576896 WOW,20150305,29.39,29.83,29.29,29.83,4389758 WOW,20150306,30.00,30.20,29.95,30.07,6351512 WOW,20150309,30.00,30.02,29.77,29.81,3254898 WOW,20150310,29.70,29.75,29.36,29.36,5645644 WOW,20150311,29.30,29.43,29.21,29.35,3672779 WOW,20150312,29.34,29.65,29.26,29.45,2717340 WOW,20150313,29.45,29.56,29.27,29.37,3228637 WOW,20150316,29.40,29.53,29.34,29.40,2989798 WOW,20150317,29.40,29.60,29.23,29.34,4517164 WOW,20150318,28.58,28.84,28.53,28.67,4135670 WOW,20150319,29.07,29.11,28.92,29.01,5034397 WOW,20150320,28.80,29.23,28.80,29.11,4330048 WOW,20150323,29.17,29.17,28.89,28.96,2818508 WOW,20150324,28.90,29.10,28.84,29.05,2940901 WOW,20150325,29.07,29.13,28.86,28.96,3795014 WOW,20150326,28.80,29.09,28.65,28.94,3683381 WOW,20150327,28.99,29.68,28.85,29.62,9006902 WOW,20150330,29.30,29.66,29.30,29.48,3241216 WOW,20150331,29.86,29.91,29.43,29.49,3958099 WOW,20150401,29.36,29.47,29.05,29.20,4349085 WOW,20150402,29.21,29.25,28.95,28.99,5255918 WOW,20150407,29.30,29.33,28.96,28.99,4481928 WOW,20150408,29.00,29.13,28.90,29.05,5427442 WOW,20150409,29.09,29.11,28.90,29.05,4961780 WOW,20150410,29.10,29.68,29.00,29.56,4535345 WOW,20150413,29.50,29.70,29.46,29.65,3308498 WOW,20150414,29.36,29.50,29.09,29.21,4986716 WOW,20150415,29.25,29.25,28.92,29.00,5163954 WOW,20150416,28.91,29.11,28.90,29.00,5268440 WOW,20150417,28.89,28.98,28.50,28.53,5052062 WOW,20150420,28.50,28.53,28.05,28.05,3328875 WOW,20150421,28.51,28.53,28.22,28.36,3570697 WOW,20150422,28.49,28.52,28.17,28.26,3712102 WOW,20150423,28.15,28.38,28.05,28.10,3741698 WOW,20150424,28.36,29.00,28.30,28.91,4755854 WOW,20150427,29.05,29.27,29.00,29.23,2637562 WOW,20150428,29.23,29.88,29.21,29.80,5919105 WOW,20150429,29.72,29.74,29.19,29.22,3864663 WOW,20150430,29.02,29.51,28.81,29.48,5052080 WOW,20150501,29.50,29.50,28.95,29.00,4071047 WOW,20150504,29.22,29.69,29.20,29.60,3021735 WOW,20150505,29.80,29.96,29.51,29.63,4340949 WOW,20150506,28.50,29.01,28.10,28.14,11415127 WOW,20150507,28.00,28.10,27.45,27.57,10353240 WOW,20150508,27.57,27.755,27.38,27.38,5261723 WOW,20150511,27.50,27.51,27.02,27.14,3266408 WOW,20150512,27.20,27.84,27.085,27.77,3552144 WOW,20150513,28.10,28.50,27.92,28.50,4103046 WOW,20150514,28.30,28.58,28.13,28.58,2654320 WOW,20150515,28.79,29.05,28.78,29.00,5416507 WOW,20150518,29.01,29.12,28.63,28.85,2234087 WOW,20150519,28.85,28.88,28.10,28.10,3947729 WOW,20150520,28.09,28.27,27.42,28.15,3922979 WOW,20150521,28.15,28.39,28.15,28.36,4281751 WOW,20150522,28.47,28.49,28.02,28.18,2386057 WOW,20150525,28.15,28.59,28.10,28.48,1808356 WOW,20150526,28.48,28.665,28.40,28.53,2260577 WOW,20150527,28.39,28.40,27.91,27.94,3238746 WOW,20150528,28.01,28.10,27.76,28.01,3642711 WOW,20150529,28.16,28.27,27.95,28.00,7676075 WOW,20150601,27.90,27.92,27.51,27.70,2718059 WOW,20150602,27.71,27.77,27.51,27.51,2706014 WOW,20150603,27.50,27.52,27.31,27.36,3520337 WOW,20150604,27.47,27.50,27.08,27.10,3632409 WOW,20150605,27.07,27.36,27.07,27.25,1909942 WOW,20150609,27.20,27.23,27.00,27.11,3147856 WOW,20150610,27.00,27.57,26.95,27.43,2741017 WOW,20150611,27.38,27.40,26.97,27.08,3639417 WOW,20150612,27.02,27.10,26.87,26.93,2270894 WOW,20150615,26.89,26.90,26.57,26.76,3940051 WOW,20150616,26.83,26.85,26.59,26.84,3139106 WOW,20150617,26.67,27.60,26.60,26.80,12987445 WOW,20150618,26.48,26.64,26.25,26.60,13079283 WOW,20150619,26.78,27.37,26.69,27.30,7741232 WOW,20150622,27.22,27.245,26.77,26.86,3214447 WOW,20150623,27.00,27.00,26.44,26.85,4493794 WOW,20150624,26.79,26.92,26.49,26.70,4222774 WOW,20150625,26.60,26.83,26.38,26.38,3690665 WOW,20150626,26.80,27.87,26.68,27.39,15169586 WOW,20150629,27.28,27.28,26.79,26.99,5349992 WOW,20150630,26.95,27.18,26.75,26.96,3999976 WOW,20150701,26.96,27.36,26.74,27.08,3437000 WOW,20150702,27.08,27.84,26.91,27.80,3527146 WOW,20150703,27.80,27.97,27.455,27.63,2645480 WOW,20150706,27.12,27.39,27.04,27.14,2162208 WOW,20150707,27.09,27.48,26.94,27.40,3515543 WOW,20150708,27.29,27.54,27.17,27.32,2599561 WOW,20150709,27.18,27.24,26.75,26.83,3477062 WOW,20150710,26.70,27.15,26.70,26.92,2358246 WOW,20150713,26.89,27.38,26.81,27.12,2986425 WOW,20150714,27.60,27.93,27.59,27.72,2797910 WOW,20150715,27.94,28.38,27.80,28.30,2859447 WOW,20150716,28.48,28.75,28.06,28.18,2545772 WOW,20150717,28.47,28.55,28.12,28.50,2213336 WOW,20150720,28.60,28.68,28.45,28.58,1638274 WOW,20150721,28.71,28.97,28.51,28.76,2369228 WOW,20150722,28.50,28.58,28.24,28.30,2507204 WOW,20150723,28.14,28.32,27.97,28.08,2210346 WOW,20150724,28.00,28.22,27.66,27.85,2545555 WOW,20150727,27.75,27.89,27.57,27.83,1676640 WOW,20150728,27.65,27.83,27.60,27.77,2217311 WOW,20150729,27.77,28.12,27.62,27.82,2175225 WOW,20150730,28.10,28.75,28.05,28.63,3752066 WOW,20150731,28.80,28.87,28.475,28.60,8543492 WOW,20150803,28.45,28.68,28.35,28.60,2015762 WOW,20150804,28.74,29.22,28.65,28.72,3965463 WOW,20150805,28.56,28.65,28.33,28.52,2104257 WOW,20150806,28.33,28.48,28.03,28.12,2556035 WOW,20150807,27.83,28.145,27.60,27.73,3033291 WOW,20150810,27.66,27.99,27.47,27.85,2210794 WOW,20150811,27.96,28.10,27.50,27.67,3033598 WOW,20150812,27.54,27.71,26.82,26.90,3673887 WOW,20150813,27.05,27.25,26.94,27.00,2392501 WOW,20150814,27.00,27.25,26.94,27.00,2293127 WOW,20150817,27.00,27.21,26.78,26.90,1932187 WOW,20150818,26.98,27.08,26.64,26.76,2773347 WOW,20150819,27.16,27.33,26.91,27.24,3837022 WOW,20150820,26.72,26.84,26.42,26.57,6838932 WOW,20150821,26.21,26.54,26.01,26.37,4778109 WOW,20150824,26.05,26.23,25.29,25.29,7992148 WOW,20150825,25.20,26.69,25.12,26.62,9027130 WOW,20150826,26.10,26.89,25.88,26.89,4462632 WOW,20150827,27.00,27.29,26.99,27.05,5013548 WOW,20150828,26.74,27.57,26.74,27.40,7042013 WOW,20150831,26.68,26.75,26.21,26.40,5443132 WOW,20150901,26.34,26.41,25.53,25.57,6173306 WOW,20150902,25.30,25.55,25.08,25.23,5712958 WOW,20150903,25.55,25.63,25.10,25.26,6613659 WOW,20150904,25.38,25.63,25.065,25.49,7009839 WOW,20150907,25.52,25.58,25.08,25.32,3517342 WOW,20150908,25.35,25.44,25.10,25.33,4101618 WOW,20150909,25.35,25.35,24.91,25.32,5292553 WOW,20150910,24.94,25.07,24.71,24.76,3945121 WOW,20150911,24.71,24.93,24.51,24.74,2953932 WOW,20150914,25.02,25.13,24.52,24.79,3350312 WOW,20150915,24.85,24.915,24.66,24.67,3435451 WOW,20150916,24.62,24.67,24.36,24.52,5383003 WOW,20150917,24.99,25.07,24.63,24.70,3747363 WOW,20150918,24.65,25.17,24.53,24.82,4610689 WOW,20150921,24.40,24.55,24.11,24.50,3426329 WOW,20150922,24.85,25.04,24.61,24.79,2638072 WOW,20150923,24.46,24.66,24.17,24.38,3522015 WOW,20150924,24.44,24.76,24.43,24.76,3181074 WOW,20150925,25.01,25.10,24.82,24.89,5543130 WOW,20150928,24.80,25.04,24.77,25.04,2420350 WOW,20150929,24.55,24.73,24.23,24.23,3511714 WOW,20150930,24.25,24.84,24.25,24.84,6364522 WOW,20151001,24.70,25.53,24.68,25.50,3425656 WOW,20151002,25.56,25.91,25.45,25.52,2529248 WOW,20151005,26.00,26.14,25.72,25.88,1857037 WOW,20151006,26.10,26.36,26.05,26.22,3773274 WOW,20151007,26.40,26.40,25.945,26.25,2418698 WOW,20151008,26.52,26.74,26.38,26.43,3500670 WOW,20151009,26.61,26.76,26.43,26.73,4913506 WOW,20151012,26.70,26.76,26.52,26.60,3881665 WOW,20151013,26.60,26.92,26.51,26.82,3407534 WOW,20151014,26.72,26.75,26.39,26.63,3555381 WOW,20151015,26.75,26.96,26.60,26.94,2061451 WOW,20151016,27.11,27.20,26.96,27.15,2370280 WOW,20151019,27.20,27.30,26.92,26.96,1758721 WOW,20151020,26.96,27.10,26.68,26.82,1948464 WOW,20151021,26.77,27.12,26.70,26.95,3195447 WOW,20151022,26.85,26.90,26.64,26.79,1836018 WOW,20151023,27.27,27.85,27.21,27.81,4415066 WOW,20151026,28.00,28.03,27.79,27.84,4325575 WOW,20151027,27.90,28.02,27.83,27.87,4240517 WOW,20151028,27.87,27.87,27.34,27.37,3277642 WOW,20151029,25.10,25.51,24.53,24.70,17942228 WOW,20151030,24.01,24.38,23.95,24.11,12924457 WOW,20151102,24.10,24.12,23.56,23.60,8540772 WOW,20151103,23.80,23.98,23.68,23.90,5945821 WOW,20151104,24.01,24.10,23.82,24.00,13752229 WOW,20151105,24.00,24.00,23.66,23.78,2634240 WOW,20151106,23.82,24.14,23.66,24.09,3626529 WOW,20151109,23.89,23.99,23.45,23.50,3735893 WOW,20151110,23.41,23.88,23.24,23.88,5401566 WOW,20151111,23.88,24.14,23.86,23.97,4789804 WOW,20151112,23.84,24.02,23.66,23.92,3194466 WOW,20151113,23.44,23.63,23.30,23.53,4391762 WOW,20151116,23.10,23.40,23.09,23.10,2557665 WOW,20151117,23.30,23.44,23.05,23.40,2570737 WOW,20151118,23.11,23.43,23.10,23.13,3996431 WOW,20151119,23.19,23.65,23.125,23.65,3855104 WOW,20151120,23.69,23.88,23.40,23.71,2563763 WOW,20151123,24.26,24.71,24.26,24.63,5732755 WOW,20151124,24.60,24.70,24.02,24.05,3128439 WOW,20151125,23.86,24.655,23.48,24.38,6536800 WOW,20151126,24.39,24.53,23.99,24.02,2889271 WOW,20151127,24.09,24.25,23.62,23.76,5001450 WOW,20151130,23.71,24.15,23.61,23.67,4455631 WOW,20151201,23.86,24.54,23.71,24.49,5036526 WOW,20151202,24.28,24.49,24.01,24.11,2597444 WOW,20151203,23.87,24.14,23.72,23.80,3399535 WOW,20151204,23.56,24.03,23.445,24.00,4915927 WOW,20151207,24.25,24.38,23.80,23.88,2219969 WOW,20151208,23.75,23.82,23.60,23.66,2588207 WOW,20151209,23.60,23.68,23.56,23.60,3452699 WOW,20151210,23.60,23.66,23.12,23.37,2692597 WOW,20151211,23.10,23.27,22.93,23.01,2905844 WOW,20151214,22.60,22.89,22.52,22.59,2904143 WOW,20151215,22.63,22.85,22.415,22.49,3548106 WOW,20151216,22.61,23.37,22.61,23.26,4171492 WOW,20151217,23.51,23.78,23.36,23.53,4840265 WOW,20151218,23.08,23.64,23.015,23.57,5671771 WOW,20151221,23.22,23.73,23.22,23.57,1890568 WOW,20151222,23.89,23.91,23.50,23.57,2004324 WOW,20151223,23.79,23.92,23.66,23.69,1558088 WOW,20151224,24.08,24.40,24.06,24.27,1794608 WOW,20151229,24.50,24.95,24.30,24.85,2151908 WOW,20151230,25.06,25.19,24.93,25.02,2139747 WOW,20151231,24.95,24.95,24.43,24.50,1827480 WOW,20160104,24.40,24.73,24.09,24.15,2529932 WOW,20160105,23.85,23.98,23.65,23.68,3039557 WOW,20160106,23.66,23.66,23.16,23.37,2536877 WOW,20160107,23.36,23.37,22.59,22.70,3170704 WOW,20160108,22.59,23.01,22.56,22.87,3386924 WOW,20160111,22.58,22.87,22.50,22.87,2886870 WOW,20160112,22.92,23.09,22.71,22.90,2986931 WOW,20160113,23.01,23.26,22.81,23.25,3615932 WOW,20160114,22.68,23.00,22.66,22.93,3179707 WOW,20160115,23.18,23.24,22.51,22.66,2309186 WOW,20160118,23.50,24.45,23.13,23.65,6536831 WOW,20160119,23.57,23.58,22.62,23.35,4250912 WOW,20160120,23.31,23.78,23.29,23.58,3267232 WOW,20160121,23.89,24.14,23.65,23.88,3951811 WOW,20160122,23.87,24.11,23.72,23.89,2073427 WOW,20160125,24.00,24.49,23.97,24.29,2329222 WOW,20160127,24.20,24.33,23.81,24.11,3474020 WOW,20160128,24.00,24.60,23.775,24.48,3964799 WOW,20160129,24.32,24.61,23.97,24.28,6250867 WOW,20160201,24.45,24.67,24.31,24.43,4373031 WOW,20160202,24.45,24.53,24.05,24.15,2740684 WOW,20160203,23.80,24.08,23.52,23.59,3266587 WOW,20160204,23.84,24.10,23.61,23.93,3070851 WOW,20160205,23.75,23.85,23.26,23.76,3284544 WOW,20160208,23.46,23.905,23.28,23.76,3589415 WOW,20160209,23.46,23.66,23.04,23.10,4715593 WOW,20160210,22.95,23.00,22.00,22.35,6344743 WOW,20160211,22.40,22.66,22.28,22.59,2332266 WOW,20160212,22.25,22.63,22.10,22.17,2624488 WOW,20160215,22.56,22.58,22.17,22.50,4207109 WOW,20160216,22.61,22.83,22.41,22.83,3166577 WOW,20160217,22.99,23.07,22.66,22.72,2698928 WOW,20160218,23.07,23.10,22.79,23.10,2422297 WOW,20160219,22.99,23.08,22.76,22.95,1853108 WOW,20160222,22.65,23.06,22.56,23.01,2274307 WOW,20160223,23.02,23.04,22.76,22.94,3219858 WOW,20160224,22.69,22.73,22.13,22.33,3630160 WOW,20160225,22.40,22.41,21.72,21.89,6843003 WOW,20160226,20.54,22.87,20.50,22.34,11219819 WOW,20160229,22.46,23.29,22.45,22.90,7805760 WOW,20160301,23.00,23.17,22.20,22.60,5720769 WOW,20160302,22.55,22.58,21.985,22.30,4283444 WOW,20160303,22.30,22.52,22.09,22.52,4594854 WOW,20160304,22.47,22.95,22.35,22.76,3029501 WOW,20160307,22.88,23.14,22.76,23.02,2730203 WOW,20160308,23.00,23.28,22.90,23.00,3799077 WOW,20160309,23.05,23.35,22.985,23.35,3975449 WOW,20160310,23.28,23.32,22.98,23.14,3610845 WOW,20160311,23.03,23.40,22.99,23.34,2552270 WOW,20160314,23.42,23.42,23.03,23.10,2045740 WOW,20160315,23.13,23.19,22.72,22.79,2657775 WOW,20160316,22.59,22.60,22.25,22.48,3281557 WOW,20160317,22.51,22.53,22.17,22.24,5115665 WOW,20160318,22.45,22.58,22.16,22.20,3498899 WOW,20160321,22.22,22.27,21.63,21.87,3546570 WOW,20160322,21.88,22.26,21.85,22.07,2857625 WOW,20160323,22.07,22.48,21.94,22.38,4095405 WOW,20160324,22.25,22.52,22.22,22.45,5398082 WOW,20160329,22.50,22.55,21.82,21.87,3332918 WOW,20160330,22.05,22.09,21.68,21.87,3134942 WOW,20160331,22.10,22.27,21.98,22.10,2680054 WOW,20160401,21.86,21.97,21.55,21.71,3093861 WOW,20160404,21.71,21.95,21.60,21.66,1455259 WOW,20160405,21.65,21.71,21.08,21.36,4292634 WOW,20160406,21.34,21.50,21.20,21.34,3623673 WOW,20160407,21.33,21.37,21.17,21.33,1683602 WOW,20160408,21.07,21.25,21.04,21.14,2543145 WOW,20160411,21.07,21.10,20.69,20.82,3620293 WOW,20160412,20.80,20.90,20.70,20.74,3359041 WOW,20160413,20.89,20.99,20.85,20.99,2905650 WOW,20160414,20.95,21.91,20.95,21.87,5057970 WOW,20160415,21.98,22.20,21.865,22.19,4152431 WOW,20160418,22.06,22.25,22.05,22.19,2457925 WOW,20160419,22.42,22.57,21.97,22.14,2529507 WOW,20160420,22.32,22.32,21.92,22.00,2520925 WOW,20160421,22.22,22.24,21.56,21.77,4887749 WOW,20160422,21.76,21.97,21.59,21.72,2407679 WOW,20160426,21.70,21.87,21.42,21.50,2741797 WOW,20160427,21.55,21.70,21.19,21.26,2510848 WOW,20160428,21.60,22.19,21.40,22.03,4516541 WOW,20160429,22.05,22.19,21.92,22.11,5558665 WOW,20160502,22.03,22.33,21.94,22.25,2242403 WOW,20160503,21.70,22.27,21.45,22.27,6246697 WOW,20160504,21.95,21.98,20.66,20.71,8429865 WOW,20160505,20.80,21.17,20.73,20.92,2816731 WOW,20160506,20.68,21.23,20.63,21.21,3203668 WOW,20160509,21.20,21.55,21.16,21.52,2508035 WOW,20160510,21.57,21.73,21.45,21.62,3358801 WOW,20160511,22.11,22.87,21.96,22.80,11161772 WOW,20160512,22.89,23.05,22.63,23.05,5202831 WOW,20160513,22.83,22.89,22.22,22.37,4215172 WOW,20160516,22.42,22.68,22.32,22.46,1887601 WOW,20160517,22.69,22.84,22.61,22.73,2576257 WOW,20160518,22.48,22.60,22.24,22.36,3367125 WOW,20160519,22.36,22.37,22.00,22.17,2742124 WOW,20160520,22.16,22.34,22.13,22.26,1211184 WOW,20160523,22.34,22.38,22.14,22.18,1681801 WOW,20160524,22.10,22.20,21.72,21.99,2081307 WOW,20160525,22.33,22.54,22.14,22.28,3009323 WOW,20160526,22.17,22.385,21.98,22.01,2743919 WOW,20160527,22.12,22.265,22.05,22.08,3402387 WOW,20160530,22.21,22.47,22.15,22.39,1540838 WOW,20160531,22.22,22.36,22.05,22.12,3392231 WOW,20160601,21.91,22.01,21.79,21.80,2287371 WOW,20160602,21.75,21.83,21.51,21.57,1823946 WOW,20160603,21.77,21.83,21.675,21.71,1821085 WOW,20160606,21.60,22.03,21.51,21.81,1907165 WOW,20160607,21.80,21.84,21.55,21.62,1891684 WOW,20160608,21.57,21.705,21.45,21.62,2086586 WOW,20160609,21.60,21.85,21.495,21.73,2411246 WOW,20160610,21.46,21.745,21.46,21.54,1505986 WOW,20160614,21.30,21.335,21.08,21.16,2711334 WOW,20160615,21.02,21.34,21.01,21.02,3255592 WOW,20160616,21.22,21.22,21.00,21.10,4584788 WOW,20160617,21.05,21.12,20.90,21.00,2828012 WOW,20160620,21.15,21.38,21.11,21.38,2311494 WOW,20160621,21.12,21.30,21.08,21.19,3529601 WOW,20160622,21.07,21.17,20.96,21.00,1939696 WOW,20160623,21.00,21.05,20.85,20.85,2659129 WOW,20160624,21.00,21.08,20.34,20.56,4852286 WOW,20160627,20.46,20.745,20.38,20.68,2186026 WOW,20160628,20.38,20.71,20.35,20.63,3293886 WOW,20160629,20.75,20.90,20.71,20.72,3077834 WOW,20160630,20.85,21.00,20.74,20.89,4397597 WOW,20160701,20.75,20.88,20.66,20.74,2708748 WOW,20160704,20.74,20.84,20.61,20.82,1812491 WOW,20160705,20.85,20.88,20.57,20.62,1815307 WOW,20160706,20.50,20.57,20.30,20.50,2789320 WOW,20160707,20.72,20.75,20.61,20.67,1992377 WOW,20160708,20.60,20.67,20.52,20.61,1800603 WOW,20160711,20.85,21.31,20.85,21.31,3200421 WOW,20160712,21.44,21.45,21.15,21.20,2466643 WOW,20160713,21.28,21.38,21.18,21.34,1996511 WOW,20160714,21.45,21.64,21.38,21.47,2103949 WOW,20160715,21.59,21.63,21.49,21.53,1974413 WOW,20160718,21.51,22.04,21.47,21.95,3246978 WOW,20160719,22.10,22.26,22.08,22.20,2528681 WOW,20160720,22.26,22.68,22.26,22.52,2805342 WOW,20160721,22.75,22.86,22.63,22.66,3663977 WOW,20160722,22.60,22.67,22.34,22.45,4290649 WOW,20160725,23.02,24.37,23.01,24.30,12350126 WOW,20160726,23.67,23.755,23.34,23.50,10403619 WOW,20160727,23.43,23.49,23.28,23.42,2847627 WOW,20160728,23.35,23.58,23.33,23.40,2858102 WOW,20160729,23.40,23.50,23.34,23.41,6434949 WOW,20160801,23.41,23.69,23.41,23.57,2229070 WOW,20160802,23.57,23.84,23.49,23.63,4134352 WOW,20160803,23.39,23.63,23.25,23.37,3231434 WOW,20160804,23.42,23.71,23.38,23.57,3829502 WOW,20160805,23.50,23.56,23.37,23.41,2021821 WOW,20160808,23.50,23.73,23.37,23.40,1953324 WOW,20160809,23.32,23.42,23.13,23.20,2849029 WOW,20160810,23.10,23.19,23.02,23.10,1692769 WOW,20160811,23.03,23.21,22.82,23.10,2032285 WOW,20160812,23.30,23.41,23.00,23.40,2806877 WOW,20160815,23.44,23.58,23.30,23.49,1994345 WOW,20160816,23.40,23.48,23.25,23.37,2679554 WOW,20160817,23.40,23.65,23.36,23.57,1564791 WOW,20160818,23.74,23.76,23.54,23.75,3124965 WOW,20160819,23.79,23.95,23.70,23.90,2393043 WOW,20160822,23.87,24.11,23.81,24.10,3246644 WOW,20160823,24.20,24.26,23.94,24.22,3166779 WOW,20160824,24.22,24.22,24.22,24.22,3100 WOW,20160825,25.85,26.05,25.115,25.17,17386298 WOW,20160826,24.62,25.08,24.50,24.90,9499823 WOW,20160829,24.80,24.90,24.625,24.71,2984726 WOW,20160830,24.71,24.73,24.13,24.13,3522443 WOW,20160831,24.00,24.12,23.585,23.71,4005776 WOW,20160901,23.60,23.915,23.41,23.91,3827076 WOW,20160902,23.80,23.98,23.53,23.98,3061121 WOW,20160905,23.91,24.05,23.80,24.05,2424724 WOW,20160906,24.04,24.12,23.97,24.12,2904563 WOW,20160907,23.80,24.14,23.80,24.12,3612926 WOW,20160908,23.55,23.60,23.10,23.27,5323689 WOW,20160909,22.92,22.99,22.55,22.85,3893550 WOW,20160912,22.44,22.65,22.32,22.32,3278597 WOW,20160913,22.37,22.55,22.28,22.42,3884919 WOW,20160914,22.40,22.61,22.32,22.50,3271628 WOW,20160915,22.35,22.60,22.345,22.49,3906862 WOW,20160916,22.53,22.60,22.48,22.52,5016018 WOW,20160919,22.40,22.71,22.40,22.53,700650 WOW,20160920,22.49,22.78,22.48,22.78,2782127 WOW,20160921,22.60,22.85,22.58,22.76,3175701 WOW,20160922,22.76,22.91,22.64,22.75,2478190 WOW,20160923,22.87,23.41,22.72,23.35,5247133 WOW,20160926,23.05,23.21,22.81,22.85,3134006 WOW,20160927,22.51,22.72,22.37,22.52,5685358 WOW,20160928,22.90,23.09,22.83,22.95,3456632 WOW,20160929,23.08,23.37,22.70,23.33,2501123 WOW,20160930,23.40,23.435,22.91,23.27,5515041 WOW,20161003,23.27,23.45,23.225,23.37,1407480 WOW,20161004,23.30,23.33,23.13,23.27,2549685 WOW,20161005,23.28,23.40,23.16,23.30,1721920 WOW,20161006,23.47,23.93,23.40,23.91,3066894 WOW,20161007,23.98,24.10,23.72,23.89,2827745 WOW,20161010,24.05,24.10,23.89,23.97,3475127 WOW,20161011,24.15,24.30,24.05,24.10,3434501 WOW,20161012,24.07,24.25,24.015,24.22,3914073 WOW,20161013,24.01,24.31,24.01,24.22,2808987 WOW,20161014,24.39,24.50,24.24,24.28,1980202 WOW,20161017,24.24,24.40,24.20,24.25,1502874 WOW,20161018,24.37,24.50,24.25,24.36,3134241 WOW,20161019,24.49,24.88,24.45,24.76,3353246 WOW,20161020,24.99,24.99,24.83,24.91,5747864 WOW,20161021,25.00,25.37,24.98,25.29,5943102 WOW,20161024,25.20,25.24,25.04,25.21,4278816 WOW,20161025,25.25,25.405,25.19,25.25,3958284 WOW,20161026,25.10,25.37,25.05,25.12,4297921 WOW,20161027,25.16,25.22,24.72,24.80,5249975 WOW,20161028,25.69,25.75,24.07,24.23,8748670 WOW,20161107,23.01,23.11,22.76,23.06,2083490 WOW,20161108,23.04,23.05,22.79,23.05,3267793 WOW,20161109,23.08,23.35,22.23,22.73,2991202 WOW,20161110,22.94,23.33,22.90,23.19,2225101 WOW,20161111,23.30,23.38,23.06,23.38,3367786 WOW,20161114,23.45,23.45,23.13,23.25,1909492 WOW,20161115,23.25,23.38,23.00,23.36,2602776 WOW,20161116,23.25,23.39,23.11,23.30,2030055 WOW,20161117,23.25,23.34,23.05,23.31,2318459 WOW,20161118,23.28,23.41,23.12,23.21,1218045 WOW,20161121,23.12,23.20,22.82,22.85,2587322 WOW,20161122,23.15,23.34,23.05,23.26,2637616 WOW,20161123,23.22,23.46,23.17,23.40,2044662 WOW,20161124,23.53,23.60,23.44,23.50,1962705 WOW,20161125,23.50,23.60,23.35,23.50,2391225 WOW,20161128,23.50,23.55,23.23,23.25,2675072 WOW,20161129,23.20,23.25,22.98,23.05,4304677 WOW,20161130,23.00,23.10,22.81,22.89,10666394 WOW,20161201,22.80,23.16,22.67,23.14,3663849 WOW,20161202,23.09,23.275,22.94,22.94,3314578 WOW,20161205,22.84,22.88,22.61,22.69,1666364 WOW,20161206,22.66,22.70,22.34,22.40,3169239 WOW,20161207,22.48,22.95,22.46,22.91,3474211 WOW,20161208,23.05,23.36,23.01,23.15,3602275 WOW,20161209,23.00,23.09,22.78,22.91,2005504 WOW,20161212,22.80,22.89,22.71,22.85,1857962 WOW,20161213,22.85,23.00,22.71,22.82,2858570 WOW,20161214,22.95,23.09,22.82,22.96,3294876 WOW,20161215,22.78,23.19,22.78,23.05,3638074 WOW,20161216,22.98,23.04,22.77,22.95,4119333 WOW,20161219,22.94,23.35,22.89,23.24,2475731 WOW,20161220,23.20,23.79,23.17,23.65,2723542 WOW,20161221,23.60,23.82,23.57,23.62,2167601 WOW,20161222,23.68,24.02,23.63,23.98,2389932 WOW,20161223,23.90,24.08,23.77,23.85,2455463 WOW,20161228,24.22,24.59,24.21,24.31,3184228 WOW,20161229,24.32,24.54,24.26,24.49,2148520 WOW,20161230,24.30,24.37,24.06,24.10,1734424 WOW,20170103,24.40,24.45,24.29,24.37,1862651 WOW,20170104,24.39,24.39,24.21,24.35,1990360 WOW,20170105,24.40,24.42,24.26,24.28,1633514 WOW,20170106,24.21,24.39,24.10,24.19,1616859 WOW,20170109,24.30,24.65,24.28,24.39,3429436 WOW,20170110,24.38,24.45,24.17,24.21,1655638 WOW,20170111,24.25,24.54,24.20,24.40,3433769 WOW,20170112,24.46,24.54,24.21,24.27,3236374 WOW,20170113,24.38,24.47,24.12,24.38,2025855 WOW,20170116,24.40,24.65,24.40,24.47,1277924 WOW,20170117,24.32,24.47,24.27,24.42,1265172 WOW,20170118,24.20,24.39,24.17,24.30,1960912 WOW,20170119,24.59,24.60,24.32,24.40,2640831 WOW,20170120,24.28,24.45,24.265,24.38,4510253 WOW,20170123,24.68,24.75,24.44,24.60,4844518 WOW,20170124,24.72,24.83,24.53,24.80,4273556 WOW,20170125,24.90,24.97,24.63,24.65,3815679 WOW,20170127,24.95,25.30,24.85,25.16,4497454 WOW,20170130,24.97,25.08,24.88,24.91,2807993 WOW,20170131,24.85,24.88,24.48,24.60,4214583 WOW,20170201,25.00,25.15,24.93,25.09,8437013 WOW,20170202,25.35,25.42,25.10,25.29,7284793 WOW,20170203,25.40,25.60,25.33,25.39,3229498 WOW,20170206,25.50,25.57,25.265,25.36,1935950 WOW,20170207,25.35,25.41,25.27,25.35,3426721 WOW,20170208,25.39,25.44,25.27,25.36,5801784 WOW,20170209,25.38,25.38,25.11,25.25,2967632 WOW,20170210,25.25,25.465,25.15,25.33,4683152 WOW,20170213,25.25,25.53,25.25,25.50,2125669 WOW,20170214,25.60,25.75,25.49,25.52,2288284 WOW,20170215,25.55,25.615,25.29,25.36,3454876 WOW,20170216,25.30,25.39,24.84,25.36,5097812 WOW,20170217,25.30,25.50,25.24,25.49,3264595 WOW,20170220,25.61,25.69,25.40,25.50,2661372 WOW,20170221,25.58,25.695,25.425,25.50,2885266 WOW,20170222,25.92,26.72,25.67,26.63,9918343 WOW,20170223,26.50,26.75,26.06,26.50,5692893 WOW,20170224,26.55,26.68,26.50,26.50,5286001 WOW,20170227,26.43,26.45,26.17,26.19,3301438 WOW,20170228,26.08,26.15,25.76,25.76,6727581 WOW,20170301,25.69,25.82,25.39,25.51,4889416 WOW,20170302,25.16,25.52,25.15,25.47,4506953 WOW,20170303,25.40,25.45,25.24,25.41,1886786 WOW,20170306,25.39,25.72,25.24,25.70,1937942 WOW,20170307,25.85,26.18,25.71,26.10,3373725 WOW,20170308,25.99,26.16,25.90,26.06,3389924 WOW,20170309,26.00,26.11,25.96,26.07,2171939 WOW,20170310,26.18,26.48,26.10,26.42,2217841 WOW,20170313,26.45,26.46,26.25,26.37,1815867 WOW,20170314,26.33,26.45,26.22,26.33,2115765 WOW,20170315,26.21,26.40,26.13,26.35,2296726 WOW,20170316,25.85,26.23,25.85,26.13,4358937 WOW,20170317,26.22,26.25,25.87,25.87,3019525 WOW,20170320,25.75,25.92,25.71,25.84,1160689 WOW,20170321,25.75,25.84,25.60,25.82,1954802 WOW,20170322,25.70,25.75,25.40,25.43,2893433 WOW,20170323,25.34,25.79,25.26,25.61,3469567 WOW,20170324,25.68,26.05,25.66,25.94,2059897 WOW,20170327,25.75,25.97,25.65,25.94,1954397 WOW,20170328,25.97,26.26,25.94,26.25,3205598 WOW,20170329,26.21,26.43,26.09,26.35,3415959 WOW,20170330,26.45,26.72,26.32,26.70,2733860 WOW,20170331,26.52,26.64,26.50,26.50,3613474 WOW,20170403,26.55,26.69,26.40,26.67,1471270 WOW,20170404,26.60,26.73,26.43,26.73,1753141 WOW,20170405,26.82,26.98,26.59,26.77,4786754 WOW,20170406,26.60,26.68,26.49,26.57,1602521 WOW,20170407,26.57,26.70,26.30,26.52,1620813 WOW,20170410,26.70,26.73,26.51,26.58,1782546 WOW,20170411,26.40,26.73,26.33,26.40,1953815 WOW,20170412,26.40,26.63,26.32,26.58,2328677 WOW,20170413,26.58,26.69,26.45,26.47,1739315 WOW,20170418,26.35,26.50,26.21,26.36,4533197 WOW,20170419,26.23,26.47,26.145,26.18,2054378 WOW,20170420,26.33,26.44,26.12,26.28,1873968 WOW,20170421,26.28,26.53,26.08,26.51,2054176 WOW,20170424,26.50,26.705,26.42,26.67,1880743 WOW,20170426,26.77,27.00,26.74,26.98,3056647 WOW,20170427,26.98,27.00,26.80,26.98,2457162 WOW,20170428,26.95,26.97,26.78,26.88,3137398 WOW,20170501,26.88,27.06,26.79,27.03,3671218 WOW,20170502,27.31,27.715,27.18,27.35,5277315 WOW,20170503,27.25,27.30,26.58,26.61,3371688 WOW,20170504,26.54,26.79,26.36,26.68,3184611 WOW,20170505,26.40,26.42,26.16,26.25,2796428 WOW,20170508,26.47,26.68,26.35,26.57,2997886 WOW,20170509,26.63,26.715,26.52,26.62,3776734 WOW,20170510,26.73,26.95,26.63,26.80,3568844 WOW,20170511,26.97,27.27,26.89,27.11,2956350 WOW,20170512,27.00,27.15,26.84,26.94,1878343 WOW,20170515,26.73,26.93,26.645,26.79,2249303 WOW,20170516,26.99,27.00,26.75,26.78,1812822 WOW,20170517,26.55,26.78,26.24,26.24,2379206 WOW,20170518,25.98,26.14,25.80,26.14,4363687 WOW,20170519,25.98,26.11,25.76,25.85,2281532 WOW,20170522,25.88,26.04,25.85,25.90,1518883 WOW,20170523,25.95,26.01,25.90,25.94,1755252 WOW,20170524,26.00,26.30,25.90,26.25,2226203 WOW,20170525,26.20,26.24,26.00,26.10,1834368 WOW,20170526,26.10,26.16,25.92,26.05,2731527 WOW,20170529,25.86,26.18,25.86,25.88,1717927 WOW,20170530,25.80,25.91,25.68,25.86,1274474 WOW,20170531,25.83,26.05,25.78,26.05,3002139 WOW,20170601,26.01,26.16,25.74,26.13,2209267 WOW,20170602,26.29,26.57,26.22,26.53,2291380 WOW,20170605,26.27,26.53,26.19,26.53,2041595 WOW,20170606,26.50,26.50,26.09,26.12,1523110 WOW,20170607,26.01,26.14,25.87,25.94,4381373 WOW,20170608,25.82,26.07,25.72,26.07,4037144 WOW,20170609,25.88,25.99,25.79,25.95,1827206 WOW,20170613,25.95,26.09,25.73,26.08,3940211 WOW,20170614,26.10,26.29,25.98,26.29,5610005 WOW,20170615,26.28,26.32,26.03,26.19,7215779 WOW,20170616,26.22,26.44,26.20,26.25,3764367 WOW,20170619,25.65,25.78,25.195,25.33,6914371 WOW,20170620,25.20,25.435,25.11,25.15,6875354 WOW,20170621,25.00,25.25,24.87,25.10,3546770 WOW,20170622,25.10,25.40,25.05,25.23,3349605 WOW,20170623,25.24,25.40,25.22,25.36,2624185 WOW,20170626,25.44,25.68,25.39,25.59,4222105 WOW,20170627,25.55,25.60,25.40,25.57,3373099 WOW,20170628,25.58,25.70,25.44,25.67,2485046 WOW,20170629,25.80,25.96,25.75,25.84,4462503 WOW,20170630,25.40,25.63,25.30,25.54,5808776 WOW,20170703,25.37,25.435,25.17,25.22,2436356 WOW,20170704,25.48,25.75,25.38,25.69,2314496 WOW,20170705,25.64,25.77,25.52,25.62,1863601 WOW,20170706,25.39,25.58,25.26,25.55,2567441 WOW,20170707,25.35,25.59,25.33,25.50,2305814 WOW,20170710,25.67,25.85,25.63,25.77,2225641 WOW,20170711,25.72,25.96,25.575,25.75,1862120 WOW,20170712,25.64,25.775,25.53,25.68,1984786 WOW,20170713,25.80,26.00,25.76,26.00,2425589 WOW,20170714,26.00,26.40,25.975,26.37,2651739 WOW,20170717,26.25,26.60,26.21,26.46,2163195 WOW,20170718,26.39,26.45,26.14,26.25,3120059 WOW,20170719,26.35,26.45,26.20,26.25,1854496 WOW,20170720,26.28,26.55,26.24,26.47,2010464 WOW,20170721,26.29,26.47,26.18,26.30,1722854 WOW,20170724,26.16,26.25,26.03,26.25,2040000 WOW,20170725,26.30,26.415,26.30,26.36,1791488 WOW,20170726,26.59,26.69,26.46,26.56,3037546 WOW,20170727,26.64,26.88,26.56,26.73,1680712 WOW,20170728,26.50,26.64,26.32,26.51,2918458 WOW,20170731,26.47,26.72,26.38,26.70,2578261 WOW,20170801,26.70,27.03,26.65,27.03,2851578 WOW,20170802,27.00,27.03,26.85,26.95,1795459 WOW,20170803,26.79,26.975,26.75,26.97,1403213 WOW,20170804,26.92,27.05,26.83,27.00,3593967 WOW,20170807,27.03,27.04,26.705,26.90,1600930 WOW,20170808,26.94,27.00,26.55,26.94,2148512 WOW,20170809,26.95,27.10,26.80,26.97,2568450 WOW,20170810,27.00,27.07,26.66,26.75,2349460 WOW,20170811,26.52,26.94,26.45,26.87,2402256 WOW,20170814,26.83,26.98,26.81,26.90,1040235 WOW,20170815,27.00,27.115,26.97,27.09,2238650 WOW,20170816,27.17,27.21,27.05,27.14,2242437 WOW,20170817,27.14,27.29,26.835,26.97,2458230 WOW,20170818,26.70,27.20,26.68,27.02,2059020 WOW,20170821,26.95,27.00,26.795,26.93,1509782 WOW,20170822,26.99,27.17,26.89,27.06,1605692 WOW,20170823,27.50,27.75,26.75,26.94,5918000 WOW,20170824,26.60,26.80,25.88,26.02,8931606 WOW,20170825,25.98,26.12,25.86,26.08,5014466 WOW,20170828,25.99,26.06,25.705,25.84,2793356 WOW,20170829,25.72,25.86,25.41,25.56,3555827 WOW,20170830,25.71,25.85,25.57,25.62,2932181 WOW,20170831,25.72,26.00,25.59,26.00,4338147 WOW,20170901,26.00,26.02,25.72,25.79,1198260 WOW,20170904,25.70,25.77,25.53,25.74,1395841 WOW,20170905,25.66,25.86,25.55,25.85,1473880 WOW,20170906,25.82,25.85,25.71,25.76,2054585 WOW,20170907,25.45,25.65,25.23,25.30,3642829 WOW,20170908,25.38,25.41,25.255,25.33,1508259 WOW,20170911,25.34,25.44,25.26,25.36,3024223 WOW,20170912,25.38,25.38,25.085,25.21,2702486 WOW,20170913,25.30,25.55,25.23,25.42,2708370 WOW,20170914,25.35,25.52,25.20,25.39,2121675 WOW,20170915,25.49,25.49,25.23,25.39,3633229 WOW,20170918,25.49,25.55,25.235,25.29,1578522 WOW,20170919,25.35,25.385,25.09,25.18,1756130 WOW,20170920,25.01,25.35,25.01,25.28,1380215 WOW,20170921,25.00,25.34,25.00,25.30,2734612 WOW,20170922,25.30,25.39,25.09,25.35,2105231 WOW,20170925,25.31,25.32,25.08,25.19,3985882 WOW,20170926,25.20,25.30,25.01,25.30,3947755 WOW,20170927,25.36,25.47,25.135,25.23,2296006 WOW,20170928,25.20,25.31,25.04,25.10,2033113 WOW,20170929,25.09,25.25,25.03,25.21,3200895 WOW,20171002,25.25,25.32,25.13,25.16,1069743 WOW,20171003,25.11,25.15,24.90,25.00,2250012 WOW,20171004,24.85,24.95,24.45,24.54,3252886 WOW,20171005,24.60,24.71,24.56,24.67,2320908 WOW,20171006,24.69,24.89,24.61,24.86,2339133 WOW,20171009,24.85,24.96,24.73,24.85,2076486 WOW,20171010,24.73,24.85,24.67,24.71,1640138 WOW,20171011,24.70,24.89,24.69,24.88,3359642 WOW,20171012,24.79,24.92,24.61,24.92,3653147 WOW,20171013,24.99,25.15,24.96,25.05,3300222 WOW,20171016,25.15,25.33,25.10,25.27,2429307 WOW,20171017,25.32,25.57,25.29,25.47,2235243 WOW,20171018,25.43,25.64,25.42,25.52,1664448 WOW,20171019,25.65,25.715,25.455,25.61,2847624 WOW,20171020,25.46,25.80,25.46,25.63,1669061 WOW,20171023,25.66,25.76,25.33,25.46,1670949 WOW,20171024,25.34,25.35,25.15,25.26,3048031 WOW,20171025,25.28,25.395,24.82,25.15,3202224 WOW,20171026,25.31,25.31,25.05,25.16,3762944 WOW,20171027,25.26,25.28,24.91,25.10,2822521 WOW,20171030,25.12,25.385,25.04,25.30,2086147 WOW,20171031,25.45,25.89,25.45,25.88,3343194 WOW,20171101,26.00,26.38,25.99,26.30,3225624 WOW,20171102,26.47,26.47,25.90,26.03,2210259 WOW,20171103,26.01,26.19,25.96,26.06,1383355 WOW,20171106,26.14,26.23,25.94,26.10,1775502 WOW,20171107,26.19,26.24,25.97,26.11,1819395 WOW,20171108,25.99,26.18,25.98,26.13,1485674 WOW,20171109,26.30,26.31,26.01,26.23,1684312 WOW,20171110,26.17,26.24,26.04,26.24,1138869 WOW,20171113,26.35,26.36,26.18,26.31,1776442 WOW,20171114,26.14,26.28,26.01,26.28,1594094 WOW,20171115,26.15,26.21,26.01,26.11,2143887 WOW,20171116,26.07,26.07,25.81,25.85,2616363 WOW,20171117,25.93,25.97,25.72,25.83,1452851 WOW,20171120,25.66,25.93,25.59,25.86,1365168 WOW,20171121,25.94,25.98,25.735,25.91,1501055 WOW,20171122,26.02,26.18,25.98,26.10,2304130 WOW,20171123,26.20,26.27,25.99,26.20,1795010 WOW,20171124,26.15,26.32,25.98,26.31,1849239 WOW,20171127,26.24,26.45,26.15,26.27,1723456 WOW,20171128,26.27,26.85,26.25,26.77,3315805 WOW,20171129,26.93,27.08,26.84,26.96,4287970 WOW,20171130,27.00,27.07,26.775,26.91,6678198 WOW,20171201,26.89,26.94,26.50,26.87,1416472 CML,19970103,5.218,5.23,5.08,5.08,496208 CML,19970107,5.111,5.12,5.06,5.07,550658 CML,19970109,4.991,5.02,4.94,5.00,1497117 CML,19970113,5.053,5.054,4.95,5.04,229997 CML,19970115,5.069,5.18,5.067,5.13,757430 CML,19970117,5.093,5.10,5.02,5.04,856730 CML,19970124,5.047,5.06,4.99,5.04,1654331 CML,19970128,5.03,5.03,4.96,5.00,1027699 CML,19970130,5.035,5.059,5.02,5.02,1792469 CML,19970102,5.16,5.25,5.15,5.23,581715 CML,19970106,5.12,5.14,5.06,5.12,827246 CML,19970108,5.098,5.10,4.97,5.00,2427485 CML,19970110,5.02,5.04,4.98,5.03,676859 CML,19970114,5.021,5.05,5.00,5.02,1318139 CML,19970116,5.12,5.129,5.04,5.10,1385852 CML,19970123,5.13,5.148,5.01,5.05,1238179 CML,19970129,4.997,5.03,4.98,5.02,1025233 CML,19970131,5.022,5.035,4.93,4.96,2356715 CML,19970203,4.989,5.02,4.96,4.98,2516285 CML,19970205,4.99,5.08,4.99,5.05,1439879 CML,19970207,5.052,5.10,5.05,5.05,1398165 CML,19970211,5.064,5.08,5.04,5.07,916016 CML,19970213,5.197,5.26,5.197,5.20,5240031 CML,19970217,5.167,5.23,5.12,5.20,557551 CML,19970219,5.347,5.50,5.33,5.46,3586271 CML,19970221,5.492,5.55,5.47,5.54,998942 CML,19970225,5.705,5.89,5.70,5.81,5317748 CML,19970227,5.738,5.80,5.73,5.75,791280 CML,19970204,4.99,5.00,4.96,4.99,2489260 CML,19970206,5.053,5.09,5.029,5.06,2758370 CML,19970210,5.091,5.10,5.06,5.08,563014 CML,19970212,5.088,5.20,5.08,5.20,741549 CML,19970214,5.20,5.24,5.14,5.17,826592 CML,19970218,5.203,5.35,5.20,5.30,1280565 CML,19970220,5.447,5.55,5.42,5.53,2606571 CML,19970224,5.543,5.70,5.543,5.69,1692522 CML,19970226,5.80,5.82,5.75,5.78,1472410 CML,19970228,5.755,5.77,5.60,5.67,8660762 CML,19970303,5.685,5.73,5.64,5.71,1449780 CML,19970305,5.829,5.90,5.819,5.88,1827616 CML,19970307,5.845,5.90,5.84,5.89,394156 CML,19970311,6.04,6.05,5.93,6.043,2148385 CML,19970313,5.868,6.04,5.868,5.93,2218327 CML,19970317,5.906,5.98,5.882,5.93,678605 CML,19970304,5.733,5.87,5.733,5.84,1672342 CML,19970306,5.909,5.918,5.83,5.85,1306917 CML,19970310,5.895,6.02,5.882,6.00,839716 CML,19970312,6.028,6.028,5.85,5.91,1402632 CML,19970314,5.876,5.90,5.83,5.86,2543675 CML,19970318,5.923,6.04,5.923,5.99,6071594 CML,19970327,0.00,6.04,5.897,6.00,1790046 CML,19970325,0.00,5.93,5.83,5.87,1096262 CML,19970326,0.00,5.95,5.858,5.90,1071825 CML,19970324,0.00,5.86,5.807,5.85,1076995 CML,19970401,5.867,5.95,5.78,5.95,908906 CML,19970403,5.865,6.01,5.844,5.98,992863 CML,19970409,5.958,6.01,5.955,6.00,6632282 CML,19970411,5.966,5.99,5.95,5.96,1108341 CML,19970415,5.972,6.004,5.94,5.96,1162741 CML,19970417,6.033,6.11,6.033,6.09,1585624 CML,19970421,6.253,6.269,6.18,6.18,538743 CML,19970423,6.177,6.21,6.15,6.20,1876545 CML,19970429,6.193,6.20,6.17,6.19,1720537 CML,19970402,5.985,5.995,5.91,5.95,754585 CML,19970404,5.99,6.01,5.96,5.97,1363020 CML,19970408,5.907,5.92,5.86,5.90,7518583 CML,19970410,5.995,5.999,5.95,5.96,5175042 CML,19970414,5.891,5.94,5.88,5.94,496992 CML,19970416,6.00,6.03,6.00,6.02,1226508 CML,19970418,6.079,6.30,6.07,6.232,3230734 CML,19970422,6.17,6.17,6.06,6.12,730478 CML,19970424,6.165,6.19,6.14,6.17,1675783 CML,19970428,6.173,6.18,6.16,6.17,2160777 CML,19970430,6.202,6.30,6.20,6.23,2237157 CML,19970501,6.221,6.24,6.19,6.20,2299867 CML,19970505,6.295,6.35,6.25,6.32,2391562 CML,19970507,6.408,6.46,6.408,6.44,2496441 CML,19970509,6.44,6.43,6.36,6.36,1565569 CML,19970513,6.319,6.346,6.15,6.16,940247 CML,19970515,6.189,6.20,6.10,6.20,862092 CML,19970519,6.131,6.17,6.11,6.15,1566243 CML,19970521,6.109,6.109,5.99,6.00,1891312 CML,19970523,6.015,6.03,5.93,5.99,1802086 CML,19970527,6.232,6.30,6.224,6.27,777955 CML,19970529,6.254,6.268,5.96,6.07,5889546 CML,19970502,6.185,6.28,6.171,6.28,1262883 CML,19970506,6.345,6.40,6.325,6.39,1685368 CML,19970508,6.402,6.44,6.34,6.36,1450853 CML,19970512,6.418,6.44,6.25,6.293,2594039 CML,19970514,6.125,6.20,6.08,6.18,937511 CML,19970516,6.201,6.201,6.16,6.16,1606170 CML,19970520,6.188,6.189,6.03,6.067,1766332 CML,19970522,5.98,5.994,5.93,5.95,1406917 CML,19970526,5.997,6.23,5.99,6.23,1520167 CML,19970528,6.249,6.39,6.23,6.30,1616822 CML,19970530,6.096,6.24,6.00,6.126,10577001 CML,19970602,6.14,6.30,6.14,6.26,4650531 CML,19970604,6.153,6.23,6.11,6.22,4804086 CML,19970606,6.329,6.40,6.28,6.30,4147067 CML,19970610,6.298,6.52,6.29,6.47,723429 CML,19970612,6.457,6.55,6.45,6.51,815718 CML,19970616,6.568,6.65,6.55,6.62,1195042 CML,19970618,6.605,6.72,6.60,6.67,1243948 CML,19970620,6.67,6.74,6.60,6.73,3100729 CML,19970624,6.655,6.88,6.64,6.80,1515310 CML,19970626,6.806,7.01,6.80,7.00,1695201 CML,19970630,6.90,6.92,6.85,6.89,1175063 CML,19970603,6.225,6.26,6.15,6.16,3924094 CML,19970605,6.222,6.36,6.222,6.31,1774709 CML,19970611,6.48,6.50,6.42,6.47,1210849 CML,19970613,6.517,6.737,6.48,6.737,664438 CML,19970617,6.60,6.65,6.54,6.62,944281 CML,19970619,6.625,6.69,6.62,6.63,1720902 CML,19970623,6.723,6.905,6.60,6.905,591515 CML,19970625,6.834,6.95,6.65,6.85,1476991 CML,19970627,6.997,7.02,6.85,6.85,2144835 CML,19970702,6.824,6.94,6.80,6.917,722438 CML,19970704,7.057,7.12,6.94,6.95,507388 CML,19970708,7.015,7.05,6.90,6.929,507111 CML,19970710,6.924,6.95,6.87,6.89,442113 CML,19970714,6.84,6.85,6.50,6.59,1000579 CML,19970716,6.538,6.70,6.53,6.70,1295418 CML,19970718,6.726,6.739,6.55,6.55,829692 CML,19970722,6.544,6.55,6.49,6.51,2534374 CML,19970724,6.585,6.585,6.53,6.53,687246 CML,19970728,6.609,6.77,6.609,6.76,1430781 CML,19970730,6.948,6.994,6.923,6.994,1439832 CML,19970701,6.851,6.90,6.788,6.788,1461684 CML,19970703,6.909,7.05,6.90,7.04,542121 CML,19970707,6.951,7.05,6.94,7.029,266897 CML,19970709,6.978,7.02,6.95,6.98,432647 CML,19970711,6.969,6.99,6.80,6.80,389422 CML,19970715,6.604,6.604,6.43,6.46,2140162 CML,19970717,6.774,6.80,6.70,6.74,1074645 CML,19970721,6.563,6.60,6.48,6.49,1468270 CML,19970723,6.564,6.66,6.52,6.53,2421225 CML,19970725,6.54,6.66,6.52,6.61,1309401 CML,19970729,6.77,7.00,6.77,6.90,2001367 CML,19970731,7.015,7.015,6.86,6.92,1322073 CML,19970801,6.911,6.92,6.85,6.85,864539 CML,19970805,6.797,6.83,6.78,6.78,841291 CML,19970807,6.933,6.97,6.88,6.92,714628 CML,19970811,6.832,6.832,6.56,6.59,2104555 CML,19970813,6.414,6.414,6.28,6.40,1256335 CML,19970815,6.518,6.75,6.50,6.60,1371902 CML,19970819,6.482,6.49,6.38,6.40,1475374 CML,19970821,6.636,6.636,6.50,6.50,977946 CML,19970825,6.507,6.54,6.46,6.49,742694 CML,19970827,6.367,6.44,6.30,6.32,1400110 CML,19970829,6.345,6.35,6.10,6.339,8613146 CML,19970804,6.881,6.886,6.77,6.77,691264 CML,19970806,6.81,6.91,6.80,6.90,768777 CML,19970808,6.931,6.95,6.87,6.89,630623 CML,19970812,6.709,6.80,6.44,6.46,2120470 CML,19970814,6.442,6.49,6.421,6.47,621665 CML,19970818,6.43,6.51,6.30,6.33,1257481 CML,19970820,6.535,6.56,6.45,6.49,1260909 CML,19970822,6.49,6.508,6.40,6.46,762039 CML,19970826,6.51,6.54,6.35,6.35,1019174 CML,19970828,6.432,6.437,6.29,6.37,686373 CML,19970902,6.446,6.50,6.43,6.45,865059 CML,19970904,6.578,6.62,6.56,6.60,1053594 CML,19970908,6.576,6.60,6.55,6.57,1273606 CML,19970910,6.583,6.59,6.54,6.572,1207253 CML,19970912,6.481,6.50,6.40,6.43,672242 CML,19970916,6.551,6.576,6.40,6.44,848571 CML,19970918,6.577,6.63,6.52,6.63,627102 CML,19970922,6.82,6.99,6.79,6.93,1532855 CML,19970924,7.075,7.14,6.96,7.10,1782913 CML,19970926,6.845,6.86,6.61,6.61,2942666 CML,19970930,6.66,6.69,6.47,6.50,1766931 CML,19970901,6.319,6.48,6.28,6.41,459824 CML,19970903,6.628,6.628,6.544,6.56,2081124 CML,19970905,6.605,6.62,6.56,6.57,712160 CML,19970909,6.625,6.70,6.60,6.62,829941 CML,19970911,6.529,6.537,6.46,6.49,803931 CML,19970915,6.498,6.60,6.48,6.58,975515 CML,19970917,6.518,6.60,6.501,6.57,1071028 CML,19970919,6.643,6.95,6.642,6.825,1264570 CML,19970923,6.96,7.15,6.95,7.12,1609569 CML,19970925,7.004,7.04,6.87,6.87,2969222 CML,19970929,6.73,6.75,6.57,6.62,1485770 CML,19971002,6.598,6.65,6.51,6.59,882182 CML,19971006,6.578,6.603,6.52,6.528,411324 CML,19971008,6.596,6.64,6.55,6.60,889380 CML,19971010,6.545,6.60,6.51,6.577,1494596 CML,19971014,6.673,6.81,6.65,6.76,6231315 CML,19971016,6.853,6.89,6.81,6.88,1768169 CML,19971020,6.85,6.94,6.822,6.90,1892031 CML,19971022,7.00,7.20,6.999,7.14,2989094 CML,19971024,6.841,7.06,6.748,6.922,2840001 CML,19971028,6.233,6.55,6.03,6.30,2445144 CML,19971030,6.866,6.93,6.70,6.87,923645 CML,19971001,6.554,6.64,6.52,6.58,1060692 CML,19971003,6.586,6.62,6.55,6.55,1105698 CML,19971007,6.63,6.64,6.48,6.515,693680 CML,19971009,6.584,6.598,6.48,6.52,1602873 CML,19971013,6.57,6.70,6.54,6.68,3173549 CML,19971015,6.766,6.90,6.762,6.85,2211205 CML,19971017,6.83,6.92,6.80,6.88,1772968 CML,19971021,6.931,6.98,6.90,6.95,2599504 CML,19971023,7.149,7.20,6.96,7.00,2038201 CML,19971027,6.829,6.85,6.75,6.78,1340686 CML,19971029,7.097,7.097,6.607,6.82,1870297 CML,19971031,6.858,6.89,6.60,6.84,2081699 CML,19971103,6.879,6.95,6.75,6.84,1533893 CML,19971105,7.08,7.25,6.95,7.24,904650 CML,19971107,7.446,7.50,7.10,7.253,1716714 CML,19971111,7.145,7.17,7.10,7.15,875226 CML,19971113,7.104,7.21,7.09,7.17,1500197 CML,19971117,7.227,7.35,7.21,7.25,1034696 CML,19971119,7.359,7.45,7.29,7.31,1650913 CML,19971121,7.328,7.38,7.23,7.32,2380264 CML,19971125,7.151,7.25,7.12,7.23,1769274 CML,19971127,7.245,7.28,7.19,7.26,2769583 CML,19971104,6.908,7.10,6.908,7.093,1097151 CML,19971106,7.268,7.47,7.225,7.43,1144375 CML,19971110,7.114,7.26,7.05,7.13,1445940 CML,19971112,7.179,7.21,7.14,7.20,715294 CML,19971114,7.21,7.29,7.15,7.18,2087632 CML,19971118,7.30,7.36,7.26,7.35,2772277 CML,19971120,7.352,7.42,7.26,7.26,1069518 CML,19971124,7.346,7.36,7.20,7.25,1601339 CML,19971126,7.245,7.35,7.22,7.30,4154276 CML,19971128,7.273,7.273,7.20,7.20,9259753 CML,19971201,7.256,7.407,7.23,7.407,1025045 CML,19971203,7.579,7.72,7.56,7.70,1844060 CML,19971205,7.586,7.591,7.45,7.48,1065954 CML,19971209,7.502,7.52,7.39,7.43,875106 CML,19971211,7.272,7.38,7.20,7.28,1589057 CML,19971215,7.406,7.46,7.36,7.45,861873 CML,19971217,7.573,7.64,7.48,7.62,1740756 CML,19971219,7.517,7.525,7.41,7.46,986840 CML,19971223,7.387,7.45,7.34,7.40,791084 CML,19971229,7.389,7.42,7.34,7.42,517635 CML,19971231,7.401,7.45,7.35,7.37,330228 CML,19971202,7.401,7.62,7.39,7.583,1930440 CML,19971204,7.712,7.74,7.54,7.54,1580630 CML,19971208,7.511,7.56,7.42,7.51,471888 CML,19971210,7.42,7.43,7.30,7.31,749246 CML,19971212,7.264,7.43,7.264,7.33,773313 CML,19971216,7.476,7.56,7.456,7.54,1249925 CML,19971218,7.595,7.65,7.55,7.59,1012300 CML,19971222,7.412,7.413,7.25,7.30,896868 CML,19971224,7.391,7.42,7.35,7.38,300598 CML,19971230,7.475,7.55,7.35,7.37,409456 CML,19980105,7.452,7.55,7.43,7.51,1347601 CML,19980107,7.685,7.70,7.62,7.68,1015042 CML,19980109,7.673,7.675,7.54,7.65,1564483 CML,19980113,7.494,7.536,7.47,7.47,780865 CML,19980115,7.644,7.88,7.60,7.792,1961634 CML,19980119,7.948,8.01,7.863,7.94,541438 CML,19980121,7.598,7.605,7.43,7.45,3888961 CML,19980123,7.427,7.49,7.42,7.48,1721457 CML,19980127,7.48,7.50,7.27,7.32,2496390 CML,19980129,7.42,7.47,7.41,7.45,503632 CML,19980102,7.398,7.45,7.37,7.426,263338 CML,19980106,7.502,7.75,7.49,7.70,1497306 CML,19980108,7.653,7.80,7.644,7.70,1131086 CML,19980112,7.506,7.536,7.37,7.44,1015100 CML,19980114,7.545,7.64,7.51,7.62,1595527 CML,19980116,7.757,7.94,7.741,7.85,1717173 CML,19980120,7.625,7.66,7.36,7.41,13682618 CML,19980122,7.453,7.494,7.39,7.44,2009566 CML,19980128,7.417,7.45,7.37,7.40,912701 CML,19980130,7.452,7.49,7.35,7.361,1197983 CML,19980202,7.333,7.47,7.333,7.37,1450418 CML,19980204,7.399,7.45,7.33,7.37,1290424 CML,19980206,7.43,7.45,7.41,7.43,1069498 CML,19980210,7.492,7.498,7.33,7.371,1154124 CML,19980212,7.412,7.49,7.41,7.47,588099 CML,19980216,7.415,7.48,7.40,7.45,2139328 CML,19980218,7.453,7.49,7.42,7.46,584316 CML,19980220,7.385,7.40,7.33,7.37,1008620 CML,19980224,7.313,7.44,7.30,7.44,1169048 CML,19980226,7.59,7.70,7.58,7.66,1973771 CML,19980203,7.50,7.504,7.33,7.33,1021619 CML,19980205,7.388,7.42,7.35,7.40,1526023 CML,19980209,7.45,7.50,7.43,7.49,1337905 CML,19980211,7.404,7.46,7.37,7.42,683223 CML,19980213,7.484,7.50,7.37,7.38,1155769 CML,19980217,7.452,7.47,7.40,7.44,950843 CML,19980219,7.466,7.50,7.38,7.411,538392 CML,19980223,7.371,7.40,7.29,7.30,1806238 CML,19980225,7.422,7.59,7.39,7.56,2016164 CML,19980227,7.703,7.72,7.61,7.62,6016518 CML,19980302,7.636,7.646,7.60,7.60,1696409 CML,19980304,7.605,7.66,7.605,7.65,697571 CML,19980306,7.605,7.65,7.50,7.61,729798 CML,19980310,7.632,7.69,7.62,7.65,916313 CML,19980312,7.674,7.78,7.67,7.77,2535146 CML,19980316,7.885,7.90,7.78,7.81,839343 CML,19980318,7.939,8.05,7.911,7.95,1944894 CML,19980320,7.90,7.90,7.78,7.83,2854941 CML,19980324,7.874,7.95,7.86,7.86,983611 CML,19980326,7.87,7.93,7.75,7.80,1186046 CML,19980330,7.678,7.724,7.48,7.50,1870426 CML,19980303,7.649,7.65,7.55,7.60,2082552 CML,19980305,7.645,7.65,7.55,7.614,1361785 CML,19980309,7.666,7.70,7.61,7.63,395813 CML,19980311,7.698,7.74,7.61,7.65,1160516 CML,19980313,7.745,7.88,7.73,7.877,1439215 CML,19980317,7.888,7.95,7.85,7.913,853424 CML,19980319,7.95,7.95,7.85,7.87,1673779 CML,19980323,7.90,7.90,7.83,7.87,1829617 CML,19980325,7.918,7.98,7.87,7.887,1026124 CML,19980327,7.781,7.782,7.66,7.67,1601818 CML,19980331,7.499,7.65,7.48,7.55,1902800 CML,19980401,7.585,7.65,7.564,7.63,968552 CML,19980403,7.60,7.643,7.53,7.54,2533125 CML,19980407,7.532,7.56,7.48,7.526,859097 CML,19980409,7.535,7.549,7.40,7.493,1098384 CML,19980415,7.645,7.67,7.56,7.60,1005682 CML,19980417,7.55,7.60,7.54,7.56,687790 CML,19980421,7.54,7.68,7.54,7.65,1795983 CML,19980423,7.551,7.65,7.55,7.64,1476936 CML,19980427,7.60,7.60,7.515,7.56,753762 CML,19980429,7.51,7.549,7.38,7.41,1168643 CML,19980402,7.641,7.70,7.63,7.64,1432753 CML,19980406,7.56,7.60,7.49,7.50,1241539 CML,19980408,7.51,7.55,7.50,7.55,1129230 CML,19980414,7.555,7.60,7.527,7.60,1638851 CML,19980416,7.602,7.69,7.578,7.578,2856905 CML,19980420,7.595,7.62,7.55,7.56,1735451 CML,19980422,7.64,7.69,7.56,7.56,1449160 CML,19980424,7.60,7.64,7.57,7.59,1813100 CML,19980428,7.47,7.54,7.43,7.49,1716727 CML,19980430,7.471,7.48,7.35,7.42,924206 CML,19980501,7.503,7.60,7.46,7.60,2035799 CML,19980505,7.745,7.75,7.68,7.72,976010 CML,19980507,7.49,7.58,7.47,7.55,526877 CML,19980511,7.62,7.70,7.60,7.67,1027640 CML,19980513,7.719,7.75,7.69,7.70,635550 CML,19980515,7.695,7.72,7.65,7.662,992315 CML,19980522,7.46,7.469,7.38,7.38,1581502 CML,19980526,7.36,7.37,7.25,7.29,2202882 CML,19980528,7.11,7.22,7.02,7.157,2252202 CML,19980504,7.645,7.78,7.60,7.74,1451966 CML,19980506,7.621,7.664,7.50,7.524,1591866 CML,19980508,7.555,7.60,7.50,7.58,944914 CML,19980512,7.662,7.69,7.63,7.69,1123045 CML,19980514,7.724,7.77,7.65,7.69,1020688 CML,19980525,7.372,7.40,7.32,7.34,1339034 CML,19980527,7.227,7.266,7.00,7.09,2338615 CML,19980529,7.274,7.29,7.17,7.20,2466484 CML,19980601,7.169,7.196,7.13,7.15,2986949 CML,19980603,7.155,7.17,7.06,7.09,1635806 CML,19980605,7.04,7.04,6.93,6.95,1844056 CML,19980610,6.75,6.80,6.65,6.68,3627128 CML,19980612,6.35,6.70,6.31,6.65,5017056 CML,19980616,6.53,6.61,6.48,6.58,2022114 CML,19980618,6.94,6.98,6.65,6.72,2235172 CML,19980622,6.80,6.85,6.66,6.73,1113145 CML,19980624,6.841,6.841,6.51,6.56,2409287 CML,19980626,6.40,6.40,6.29,6.33,2431399 CML,19980630,6.40,6.47,6.26,6.30,2523043 CML,19980602,7.183,7.183,7.01,7.145,1736036 CML,19980604,7.062,7.09,7.01,7.02,551717 CML,19980609,6.90,6.94,6.80,6.83,1544060 CML,19980611,6.67,6.70,6.36,6.42,4812737 CML,19980615,6.747,6.78,6.58,6.623,2205224 CML,19980617,6.691,6.79,6.67,6.70,1625018 CML,19980619,6.75,6.85,6.70,6.791,1024635 CML,19980623,6.84,6.84,6.65,6.71,1128058 CML,19980625,6.583,6.583,6.29,6.33,3906920 CML,19980629,6.40,6.40,6.31,6.32,2171031 CML,19980702,6.513,6.58,6.48,6.50,2143114 CML,19980706,6.70,6.76,6.67,6.672,1104578 CML,19980708,6.59,6.68,6.55,6.61,1345478 CML,19980710,6.61,6.61,6.50,6.53,1063668 CML,19980714,6.51,6.54,6.35,6.38,1378117 CML,19980716,6.30,6.42,6.30,6.40,2095610 CML,19980720,6.544,6.55,6.42,6.42,1455123 CML,19980722,6.43,6.47,6.39,6.40,999547 CML,19980724,6.39,6.43,6.35,6.36,1525771 CML,19980728,6.42,6.42,6.34,6.371,728139 CML,19980730,6.30,6.31,6.20,6.21,1070594 CML,19980701,6.341,6.46,6.32,6.40,3574182 CML,19980703,6.55,6.64,6.52,6.63,998963 CML,19980707,6.67,6.67,6.54,6.551,1305373 CML,19980709,6.691,6.72,6.63,6.642,2015818 CML,19980713,6.55,6.55,6.44,6.48,1472948 CML,19980715,6.50,6.50,6.27,6.28,2292343 CML,19980717,6.50,6.53,6.46,6.50,993019 CML,19980721,6.46,6.50,6.426,6.426,1233569 CML,19980723,6.405,6.46,6.40,6.42,629186 CML,19980727,6.39,6.47,6.30,6.31,690848 CML,19980729,6.35,6.39,6.25,6.25,1452350 CML,19980731,6.36,6.38,6.15,6.15,1469661 CML,19980803,6.15,6.15,5.97,5.97,1789230 CML,19980805,5.95,6.03,5.92,6.01,2184647 CML,19980807,6.16,6.23,6.10,6.20,1794684 CML,19980811,6.19,6.20,6.10,6.10,1654726 CML,19980813,6.29,6.30,6.06,6.13,1788752 CML,19980817,6.25,6.25,6.15,6.19,1146252 CML,19980819,6.45,6.54,6.36,6.46,1971418 CML,19980821,6.50,6.55,6.42,6.54,1030822 CML,19980825,6.60,6.71,6.56,6.59,564426 CML,19980827,6.43,6.43,6.27,6.30,1746979 CML,19980831,6.30,6.45,6.25,6.40,1296757 CML,19980804,5.99,6.11,5.95,6.02,2201897 CML,19980806,6.10,6.22,6.01,6.06,2205795 CML,19980810,6.24,6.27,6.15,6.19,1106211 CML,19980812,6.10,6.24,6.05,6.222,1834126 CML,19980814,6.16,6.32,6.14,6.26,1126237 CML,19980818,6.291,6.35,6.24,6.35,1341618 CML,19980820,6.47,6.50,6.37,6.48,1955309 CML,19980824,6.45,6.58,6.42,6.53,983037 CML,19980826,6.60,6.61,6.45,6.48,994463 CML,19980828,6.18,6.32,6.09,6.25,2639028 CML,19980902,6.64,6.67,6.54,6.67,1188448 CML,19980904,6.792,6.86,6.75,6.783,1411076 CML,19980908,6.97,6.98,6.73,6.75,1046596 CML,19980910,6.75,6.92,6.75,6.87,763017 CML,19980914,6.761,6.86,6.74,6.85,770642 CML,19980916,6.95,6.96,6.80,6.84,764311 CML,19980918,6.87,6.93,6.85,6.90,691816 CML,19980922,6.82,6.85,6.72,6.79,514944 CML,19980924,6.90,7.11,6.89,7.07,1258104 CML,19980928,6.93,7.04,6.86,6.98,858308 CML,19980930,7.10,7.25,7.10,7.20,1324885 CML,19980901,6.25,6.58,6.19,6.50,1315268 CML,19980903,6.70,6.82,6.67,6.76,1781493 CML,19980907,6.81,6.97,6.81,6.94,1396056 CML,19980909,6.89,6.89,6.76,6.78,769727 CML,19980911,6.843,6.86,6.60,6.69,1564126 CML,19980915,6.90,6.95,6.87,6.90,550987 CML,19980917,6.90,6.92,6.80,6.85,564735 CML,19980921,6.88,6.88,6.75,6.76,1380530 CML,19980923,6.80,6.90,6.80,6.82,847474 CML,19980925,6.99,7.00,6.85,6.85,1418628 CML,19980929,7.01,7.10,7.00,7.10,963217 CML,19981002,7.13,7.15,7.04,7.08,2174416 CML,19981006,6.99,7.08,6.94,6.95,1154990 CML,19981008,7.16,7.16,6.91,6.94,1207791 CML,19981012,7.00,7.07,6.95,6.96,1381061 CML,19981014,6.92,6.93,6.82,6.89,1503877 CML,19981016,6.907,6.92,6.78,6.908,1776940 CML,19981020,7.00,7.10,6.98,7.06,1431496 CML,19981022,7.121,7.15,7.07,7.07,1892915 CML,19981026,6.994,7.00,6.94,7.00,891809 CML,19981028,6.95,6.95,6.86,6.921,1448926 CML,19981030,7.00,7.05,6.86,6.86,1907870 CML,19981001,7.15,7.19,7.11,7.17,1547785 CML,19981005,7.141,7.141,6.97,7.00,940520 CML,19981007,7.00,7.20,6.98,7.18,820904 CML,19981009,6.959,6.99,6.92,6.95,1709477 CML,19981013,6.965,7.00,6.86,6.92,2825868 CML,19981015,6.92,6.93,6.70,6.74,831156 CML,19981019,6.962,7.02,6.89,6.98,1054823 CML,19981021,7.05,7.17,7.05,7.11,1818183 CML,19981023,7.10,7.10,6.97,6.982,659981 CML,19981027,6.95,6.99,6.92,6.93,1357390 CML,19981029,6.95,7.01,6.92,6.959,2053508 CML,19981103,7.091,7.10,7.03,7.06,1841354 CML,19981105,7.05,7.11,7.03,7.07,1428530 CML,19981109,7.12,7.15,7.00,7.05,1198839 CML,19981111,7.16,7.40,7.16,7.37,5618167 CML,19981113,7.33,7.33,7.22,7.289,1556557 CML,19981117,7.35,7.43,7.33,7.35,2909068 CML,19981119,7.45,7.83,7.45,7.83,2928715 CML,19981123,7.94,8.12,7.94,8.01,1923477 CML,19981125,8.03,8.11,8.01,8.11,1414905 CML,19981127,8.25,8.33,8.18,8.27,8424603 CML,19981130,8.25,8.30,8.21,8.25,1185238 CML,19981104,7.07,7.08,6.99,7.03,1324601 CML,19981106,7.12,7.12,7.05,7.09,1297543 CML,19981110,7.07,7.17,7.06,7.15,6265191 CML,19981112,7.38,7.49,7.30,7.31,2311383 CML,19981116,7.32,7.32,7.28,7.31,2299592 CML,19981118,7.35,7.47,7.34,7.47,2043237 CML,19981120,7.83,7.92,7.78,7.90,2047017 CML,19981124,8.05,8.15,8.04,8.13,1493714 CML,19981126,8.07,8.29,8.07,8.23,1910004 CML,19981102,6.983,7.07,6.97,7.07,2363486 CML,19981231,8.495,8.55,8.34,8.55,384333 CML,19981203,8.35,8.45,8.30,8.45,1167612 CML,19981208,8.48,8.54,8.37,8.40,1584386 CML,19981210,8.221,8.28,8.18,8.25,1204488 CML,19981214,8.20,8.20,8.02,8.065,1724382 CML,19981216,8.23,8.23,8.10,8.18,1337145 CML,19981218,8.35,8.44,8.24,8.28,1650086 CML,19981222,8.36,8.45,8.28,8.28,1550527 CML,19981224,8.245,8.25,8.15,8.16,747402 CML,19981230,8.34,8.50,8.34,8.48,1465890 CML,19981207,8.518,8.54,8.42,8.477,1291993 CML,19981202,8.23,8.41,8.23,8.40,1460431 CML,19981204,8.42,8.50,8.40,8.50,5540022 CML,19981209,8.28,8.30,8.15,8.20,3002870 CML,19981211,8.23,8.26,8.16,8.19,2476154 CML,19981215,8.06,8.18,8.04,8.17,760729 CML,19981217,8.18,8.36,8.15,8.36,996197 CML,19981221,8.28,8.34,8.20,8.30,783067 CML,19981223,8.35,8.35,8.12,8.18,435041 CML,19981229,8.20,8.32,8.16,8.32,456052 CML,19981201,8.20,8.30,8.08,8.23,1573411 CML,19990111,8.84,8.85,8.75,8.80,1820874 CML,19990127,8.40,8.48,8.36,8.48,816118 CML,19990112,8.79,8.792,8.68,8.792,849616 CML,19990119,8.50,8.65,8.48,8.62,351310 CML,19990114,8.60,8.60,8.40,8.447,1049576 CML,19990115,8.44,8.488,8.28,8.488,528027 CML,19990104,8.55,8.80,8.50,8.75,706523 CML,19990106,8.75,8.82,8.58,8.79,1290808 CML,19990108,8.86,8.92,8.81,8.85,1253493 CML,19990128,8.491,8.72,8.45,8.70,994955 CML,19990122,8.60,8.65,8.46,8.54,746072 CML,19990125,8.476,8.48,8.34,8.36,1159149 CML,19990120,8.65,8.70,8.53,8.68,876003 CML,19990118,8.55,8.56,8.42,8.44,579669 CML,19990113,8.74,8.74,8.60,8.65,1411417 CML,19990105,8.80,8.98,8.70,8.70,1474870 CML,19990107,8.868,9.03,8.86,8.95,1586015 CML,19990121,8.70,8.70,8.60,8.633,1199693 CML,19990201,8.75,8.79,8.71,8.715,1817138 CML,19990203,8.72,9.00,8.71,8.99,1669818 CML,19990205,9.08,9.14,8.91,8.98,1252219 CML,19990209,9.05,9.05,8.75,8.759,856366 CML,19990211,8.60,8.62,8.46,8.58,948161 CML,19990215,8.65,8.93,8.61,8.93,4786337 CML,19990217,8.80,8.85,8.76,8.85,646601 CML,19990219,9.009,9.18,8.98,9.13,3274287 CML,19990223,8.90,8.96,8.70,8.74,8916074 CML,19990225,8.608,8.61,8.46,8.52,2716391 CML,19990202,8.775,8.789,8.63,8.789,545372 CML,19990204,9.086,9.22,8.95,9.11,1275032 CML,19990208,8.98,9.08,8.98,9.01,714507 CML,19990210,8.66,8.66,8.46,8.51,1859736 CML,19990212,8.68,8.70,8.63,8.70,2195311 CML,19990216,8.90,8.90,8.73,8.80,3105935 CML,19990218,8.84,8.96,8.73,8.92,1505085 CML,19990222,8.65,8.83,8.54,8.81,95280890 CML,19990224,8.69,8.80,8.61,8.65,6758983 CML,19990226,8.55,8.68,8.51,8.60,10207592 CML,19990311,8.54,8.54,8.38,8.40,3205939 CML,19990303,8.48,8.48,8.34,8.48,1671083 CML,19990305,8.58,8.65,8.52,8.56,2295875 CML,19990309,8.66,8.75,8.66,8.68,1436671 CML,19990301,8.60,8.66,8.58,8.61,1700281 CML,19990315,8.45,8.50,8.41,8.50,2246865 CML,19990317,8.53,8.55,8.47,8.50,1035346 CML,19990319,8.49,8.55,8.46,8.47,2392573 CML,19990323,8.588,8.73,8.56,8.67,1618585 CML,19990325,8.72,8.78,8.72,8.76,1513036 CML,19990329,8.86,8.86,8.61,8.61,1858619 CML,19990331,8.71,8.72,8.557,8.557,2290335 CML,19990302,8.561,8.62,8.468,8.468,1885313 CML,19990304,8.50,8.55,8.45,8.513,1609526 CML,19990308,8.65,8.68,8.59,8.673,775671 CML,19990310,8.70,8.70,8.47,8.47,1723925 CML,19990312,8.50,8.50,8.38,8.43,1414085 CML,19990316,8.50,8.54,8.49,8.54,1457735 CML,19990318,8.50,8.50,8.41,8.41,901429 CML,19990322,8.50,8.63,8.43,8.56,1189288 CML,19990324,8.62,8.75,8.62,8.71,2278773 CML,19990326,8.79,8.89,8.78,8.86,1407777 CML,19990330,8.69,8.70,8.55,8.70,2314119 CML,19990406,8.623,8.623,8.53,8.57,1630317 CML,19990408,8.70,8.75,8.63,8.73,3357521 CML,19990412,8.58,8.58,8.46,8.50,1154287 CML,19990414,8.65,8.68,8.55,8.62,2360502 CML,19990416,8.592,8.592,8.23,8.338,1924730 CML,19990401,8.575,8.62,8.52,8.55,1038400 CML,19990422,8.12,8.23,8.12,8.19,5049657 CML,19990426,8.40,8.40,8.35,8.40,589858 CML,19990428,8.50,8.54,8.33,8.39,2808640 CML,19990430,8.25,8.25,8.029,8.029,2016792 CML,19990420,7.90,7.90,7.68,7.76,6158003 CML,19990407,8.58,8.723,8.55,8.723,1989045 CML,19990409,8.75,8.77,8.50,8.60,1655749 CML,19990413,8.65,8.70,8.61,8.65,2087907 CML,19990415,8.60,8.68,8.55,8.63,1185343 CML,19990419,8.40,8.40,7.95,7.955,3038058 CML,19990421,7.95,8.00,7.86,7.95,1869550 CML,19990423,8.30,8.33,8.26,8.30,2420083 CML,19990427,8.39,8.49,8.35,8.45,2607623 CML,19990429,8.40,8.45,8.08,8.18,2130001 CML,19990504,8.10,8.10,7.92,7.99,1712850 CML,19990506,8.15,8.35,8.10,8.32,2301776 CML,19990503,8.08,8.08,7.85,7.892,1017697 CML,19990512,8.38,8.46,8.38,8.45,2626073 CML,19990514,8.45,8.47,8.28,8.30,1853217 CML,19990518,8.10,8.15,8.01,8.05,1349908 CML,19990520,8.028,8.10,7.92,7.93,1844986 CML,19990524,8.10,8.14,7.94,7.95,671789 CML,19990526,7.85,7.95,7.81,7.91,1530917 CML,19990528,7.95,8.15,7.86,8.013,3633597 CML,19990510,8.229,8.35,8.21,8.35,1313742 CML,19990505,7.97,8.08,7.91,8.00,1748216 CML,19990507,8.375,8.41,8.11,8.17,1435195 CML,19990511,8.35,8.36,8.25,8.36,1214640 CML,19990513,8.50,8.52,8.38,8.43,1595424 CML,19990517,8.141,8.18,8.02,8.05,2318684 CML,19990519,8.106,8.15,7.94,7.95,2341178 CML,19990521,8.05,8.09,7.94,8.08,3358322 CML,19990525,7.95,7.95,7.80,7.848,1654031 CML,19990527,8.05,8.05,7.91,7.949,1557100 CML,19990531,8.10,8.16,8.01,8.10,900782 CML,19990608,8.31,8.31,8.17,8.20,1158891 CML,19990603,8.192,8.30,8.16,8.26,1134223 CML,19990607,8.28,8.36,8.18,8.23,944152 CML,19990609,8.18,8.22,8.15,8.20,1607245 CML,19990611,8.30,8.45,8.28,8.409,928897 CML,19990616,8.57,8.58,8.49,8.531,952420 CML,19990618,8.85,8.90,8.69,8.73,1462883 CML,19990622,8.75,8.88,8.75,8.85,2027701 CML,19990624,8.523,8.68,8.48,8.58,3298869 CML,19990628,8.706,8.79,8.67,8.757,682466 CML,19990630,8.91,8.93,8.79,8.79,2224467 CML,19990602,8.20,8.20,8.12,8.15,1942042 CML,19990604,8.305,8.33,8.22,8.22,1610470 CML,19990601,8.15,8.17,8.05,8.156,798006 CML,19990610,8.25,8.38,8.20,8.25,971000 CML,19990615,8.44,8.61,8.39,8.55,1459823 CML,19990617,8.61,8.81,8.61,8.789,2116110 CML,19990621,8.781,8.87,8.65,8.66,1955953 CML,19990623,8.80,8.85,8.50,8.50,1541795 CML,19990625,8.58,8.72,8.56,8.666,2489576 CML,19990629,8.80,8.87,8.76,8.828,1549619 CML,19990702,8.95,8.95,8.81,8.85,1381257 CML,19990706,8.90,8.95,8.88,8.95,1498486 CML,19990708,8.90,8.94,8.83,8.87,2320689 CML,19990712,8.90,9.00,8.89,9.00,877801 CML,19990714,8.99,9.07,8.90,8.90,1421334 CML,19990701,8.86,8.91,8.82,8.90,1442398 CML,19990720,9.00,9.00,8.91,8.98,2154229 CML,19990722,8.91,8.91,8.71,8.77,721385 CML,19990726,8.864,8.99,8.864,8.99,1384078 CML,19990728,9.05,9.12,9.05,9.10,1637893 CML,19990730,9.00,9.00,8.88,8.93,1776477 CML,19990716,8.90,8.90,8.82,8.84,2424363 CML,19990705,8.871,8.94,8.85,8.91,1930715 CML,19990707,8.94,8.95,8.845,8.845,1842024 CML,19990709,8.84,8.90,8.79,8.88,2038402 CML,19990713,9.01,9.15,8.95,8.99,1477859 CML,19990715,8.95,8.97,8.81,8.892,1853147 CML,19990719,8.89,9.00,8.85,8.97,1523568 CML,19990721,8.92,8.97,8.85,8.91,1807790 CML,19990723,8.76,8.842,8.66,8.842,891949 CML,19990727,8.95,9.02,8.88,9.00,2250255 CML,19990729,9.123,9.13,9.01,9.04,1852092 CML,19990803,8.96,9.12,8.93,9.09,2849635 CML,19990805,9.00,9.13,9.00,9.08,1862213 CML,19990809,9.15,9.25,9.08,9.23,1490553 CML,19990802,8.99,8.99,8.85,8.92,587757 CML,19990813,8.90,8.95,8.87,8.944,2250682 CML,19990817,9.18,9.18,8.99,8.997,1728850 CML,19990819,9.08,9.16,9.04,9.13,891574 CML,19990823,9.14,9.20,9.09,9.161,1615665 CML,19990825,9.15,9.15,9.07,9.08,1492566 CML,19990827,9.05,9.14,9.02,9.08,6229498 CML,19990831,8.95,8.95,8.73,8.741,1722813 CML,19990811,8.90,8.95,8.83,8.84,2108667 CML,19990804,9.09,9.09,8.94,9.05,1182726 CML,19990806,9.14,9.18,9.09,9.18,2932606 CML,19990810,9.20,9.25,8.95,8.97,1786303 CML,19990812,8.95,8.95,8.85,8.90,1173778 CML,19990816,9.05,9.17,9.00,9.17,1514219 CML,19990818,9.056,9.12,9.04,9.084,1187176 CML,19990820,9.12,9.15,9.10,9.14,1186612 CML,19990824,9.20,9.20,9.11,9.14,2766870 CML,19990826,9.13,9.13,8.99,9.019,1969354 CML,19990830,9.095,9.095,8.94,8.99,913739 CML,19990902,9.10,9.10,8.85,8.931,769600 CML,19990906,9.027,9.03,8.86,8.94,681031 CML,19990908,9.03,9.07,9.00,9.017,1020024 CML,19990910,9.00,9.00,8.83,8.859,654121 CML,19990914,8.70,8.71,8.52,8.631,1817946 CML,19990916,8.54,8.54,8.14,8.17,4277228 CML,19990920,8.33,8.33,8.15,8.15,1573186 CML,19990922,8.05,8.05,7.96,8.02,2943555 CML,19990924,8.08,8.094,7.97,8.094,6005378 CML,19990928,8.30,8.45,8.22,8.25,1637379 CML,19990930,8.317,8.38,8.00,8.008,3248896 CML,19990915,8.63,8.63,8.512,8.512,1635288 CML,19990903,8.952,8.98,8.80,8.85,1222399 CML,19990907,9.00,9.01,8.88,9.00,619553 CML,19990909,9.03,9.04,8.90,8.90,993198 CML,19990913,8.89,8.89,8.55,8.596,2442980 CML,19990901,8.816,9.05,8.816,9.05,984519 CML,19990917,8.20,8.25,8.17,8.23,1350918 CML,19990921,8.15,8.15,8.05,8.10,2453469 CML,19990923,8.08,8.20,8.07,8.08,1929988 CML,19990927,8.17,8.26,8.15,8.24,2092131 CML,19990929,8.25,8.37,8.20,8.30,2178375 CML,19991004,8.099,8.13,8.04,8.055,736437 CML,19991006,8.13,8.15,7.99,8.00,7583320 CML,19991008,8.18,8.18,8.06,8.13,1993906 CML,19991012,8.291,8.291,8.18,8.23,1359396 CML,19991001,8.14,8.15,8.00,8.05,4550854 CML,19991018,7.821,7.85,7.75,7.76,2760615 CML,19991020,7.98,7.98,7.80,7.84,1645066 CML,19991022,7.89,7.98,7.86,7.87,2226141 CML,19991026,7.85,7.88,7.76,7.80,2951267 CML,19991028,7.862,7.90,7.80,7.85,1194522 CML,19991014,7.95,7.98,7.86,7.97,4215546 CML,19991005,8.141,8.24,8.12,8.159,1659419 CML,19991007,8.10,8.15,8.04,8.08,2800446 CML,19991011,8.206,8.25,8.15,8.20,2794072 CML,19991013,8.17,8.17,8.07,8.115,1054601 CML,19991015,7.96,7.96,7.86,7.86,3550475 CML,19991019,7.76,7.79,7.63,7.728,2017455 CML,19991021,7.88,8.00,7.87,7.88,1886774 CML,19991025,7.956,8.00,7.83,7.86,2288074 CML,19991027,7.80,7.80,7.70,7.74,3897661 CML,19991029,7.97,8.00,7.79,7.80,2317689 CML,19991101,7.89,7.89,7.72,7.73,1587870 CML,19991103,7.95,7.96,7.91,7.95,1195729 CML,19991105,8.00,8.00,7.68,7.77,5594093 CML,19991109,7.82,7.87,7.80,7.80,1377774 CML,19991111,7.869,7.869,7.80,7.81,3088743 CML,19991115,7.94,7.97,7.849,7.849,3179932 CML,19991117,8.00,8.00,7.93,7.94,2180109 CML,19991119,7.95,8.05,7.93,8.00,1885337 CML,19991123,8.01,8.03,7.94,7.999,4475070 CML,19991125,8.01,8.05,7.87,7.88,2312379 CML,19991129,8.04,8.04,7.99,8.012,1788541 CML,19991102,7.71,7.90,7.70,7.88,816986 CML,19991104,8.05,8.07,7.88,7.88,1881469 CML,19991108,7.878,7.878,7.77,7.79,2713668 CML,19991110,7.82,7.90,7.79,7.79,1413730 CML,19991112,7.86,7.93,7.81,7.85,4075199 CML,19991116,7.891,7.92,7.84,7.86,2089613 CML,19991118,7.96,7.96,7.87,7.94,3214987 CML,19991122,8.00,8.05,7.97,8.00,2259456 CML,19991124,8.00,8.04,7.92,7.933,1475069 CML,19991126,8.00,8.02,7.93,8.00,4815332 CML,19991130,8.03,8.18,8.00,8.00,2614902 CML,19991201,8.04,8.04,7.96,7.99,1415884 CML,19991203,8.05,8.10,7.96,7.981,802984 CML,19991207,7.86,7.86,7.72,7.76,38287052 CML,19991209,7.80,7.80,7.65,7.70,1684619 CML,19991213,7.86,7.87,7.80,7.83,1272931 CML,19991215,7.88,7.89,7.74,7.85,1717480 CML,19991217,7.80,7.89,7.738,7.738,896620 CML,19991221,7.75,7.89,7.75,7.88,790872 CML,19991223,7.971,7.98,7.80,7.85,514900 CML,19991227,7.95,7.95,7.85,7.86,660324 CML,19991229,7.951,7.951,7.86,7.87,366191 CML,19991231,7.934,7.96,7.86,7.868,348522 CML,19991202,7.99,8.00,7.95,8.00,1607030 CML,19991206,8.091,8.091,7.94,7.98,1714592 CML,19991208,7.80,7.80,7.69,7.75,2214842 CML,19991210,7.74,7.81,7.72,7.77,1095555 CML,19991214,7.85,7.87,7.82,7.85,2582255 CML,19991216,7.892,7.90,7.71,7.80,1046782 CML,19991220,7.85,7.85,7.74,7.75,1146385 CML,19991222,7.90,7.98,7.83,7.90,835863 CML,19991224,7.95,7.95,7.85,7.86,660324 CML,19991228,7.95,7.95,7.85,7.86,660324 CML,19991230,7.934,7.96,7.86,7.868,348522 CML,20000104,7.961,7.961,7.75,7.78,1160892 CML,20000106,7.80,7.88,7.71,7.75,1243132 CML,20000110,7.979,8.03,7.92,8.00,1201155 CML,20000112,7.891,7.95,7.80,7.861,949392 CML,20000114,7.99,7.99,7.81,7.83,2117851 CML,20000118,7.89,7.89,7.81,7.82,1786859 CML,20000120,7.80,7.84,7.70,7.72,2840723 CML,20000124,7.741,7.79,7.68,7.71,1094631 CML,20000128,7.707,7.79,7.67,7.688,1540048 CML,20000105,7.70,7.75,7.61,7.69,1882854 CML,20000107,7.86,7.87,7.74,7.80,1128791 CML,20000111,8.05,8.05,7.80,7.83,1611911 CML,20000113,7.87,7.94,7.84,7.892,919275 CML,20000117,7.90,7.92,7.81,7.81,1449882 CML,20000119,7.80,7.84,7.73,7.791,1549735 CML,20000121,7.70,7.75,7.65,7.67,1878320 CML,20000125,7.65,7.70,7.63,7.65,1890260 CML,20000127,7.80,7.80,7.65,7.68,931211 CML,20000131,7.65,7.65,7.54,7.60,2767243 CML,20000201,7.694,7.70,7.52,7.52,1723007 CML,20000203,7.32,7.32,6.49,6.50,18078443 CML,20000207,6.85,6.85,6.53,6.59,6213924 CML,20000209,6.44,6.50,6.36,6.38,4607691 CML,20000211,6.32,6.37,6.28,6.29,3900882 CML,20000215,6.55,6.55,6.40,6.45,3359041 CML,20000217,6.39,6.46,6.31,6.35,2454816 CML,20000221,6.45,6.55,6.42,6.48,1909821 CML,20000223,6.53,6.60,6.48,6.586,1958855 CML,20000225,6.54,6.77,6.53,6.72,5321764 CML,20000229,6.84,6.91,6.76,6.82,2263677 CML,20000202,7.55,7.58,7.36,7.40,2520182 CML,20000204,6.69,6.82,6.59,6.66,11116804 CML,20000208,6.50,6.52,6.27,6.37,8815100 CML,20000210,6.30,6.44,6.20,6.22,8413571 CML,20000214,6.30,6.48,6.24,6.40,3858457 CML,20000216,6.55,6.55,6.30,6.31,3225343 CML,20000218,6.45,6.50,6.38,6.40,3348030 CML,20000222,6.54,6.55,6.46,6.46,1770932 CML,20000224,6.65,6.68,6.50,6.511,1501853 CML,20000228,6.74,6.85,6.73,6.77,1758189 CML,20000301,6.88,6.88,6.63,6.66,2062504 CML,20000303,6.50,6.55,6.38,6.40,2284866 CML,20000307,6.45,6.49,6.41,6.47,2875548 CML,20000309,6.40,6.40,6.11,6.192,6415380 CML,20000313,6.28,6.30,6.22,6.30,1408677 CML,20000315,6.49,6.57,6.43,6.543,1936751 CML,20000317,6.72,6.72,6.62,6.65,2890062 CML,20000321,6.90,6.90,6.65,6.731,1688312 CML,20000323,6.707,6.76,6.65,6.753,2754644 CML,20000329,6.85,6.85,6.62,6.764,5559873 CML,20000331,6.58,6.60,6.50,6.50,1489369 CML,20000302,6.64,6.64,6.39,6.42,4307285 CML,20000306,6.654,6.654,6.408,6.408,2167329 CML,20000310,6.30,6.30,6.18,6.208,3859871 CML,20000308,6.45,6.45,6.28,6.36,4212022 CML,20000314,6.30,6.46,6.27,6.40,2217490 CML,20000316,6.60,6.75,6.52,6.54,1854987 CML,20000320,6.72,6.90,6.68,6.83,1678153 CML,20000322,6.742,6.742,6.58,6.70,1817139 CML,20000324,6.80,6.80,6.70,6.78,2045911 CML,20000328,6.81,7.00,6.76,6.78,2400372 CML,20000330,6.70,6.75,6.57,6.59,1933712 CML,20000404,6.722,6.79,6.55,6.65,2352305 CML,20000403,6.50,6.70,6.48,6.66,2185011 CML,20000412,6.39,6.50,6.33,6.50,3144173 CML,20000414,6.34,6.40,6.33,6.40,2861479 CML,20000418,6.45,6.47,6.35,6.44,4430302 CML,20000420,6.45,6.45,6.38,6.38,1322208 CML,20000427,6.29,6.40,6.24,6.36,2404985 CML,20000406,6.64,6.64,6.51,6.541,1522094 CML,20000405,6.65,6.66,6.60,6.64,1546399 CML,20000407,6.60,6.60,6.39,6.43,2359243 CML,20000411,6.38,6.40,6.34,6.37,1737723 CML,20000413,6.408,6.45,6.33,6.35,5961964 CML,20000417,6.25,6.29,6.12,6.25,3696892 CML,20000419,6.49,6.49,6.42,6.45,2353029 CML,20000428,6.36,6.47,6.35,6.412,3256906 CML,20000426,6.40,6.43,6.28,6.33,2589960 CML,20000508,6.40,6.44,6.36,6.40,2681602 CML,20000503,6.50,6.54,6.47,6.49,3006606 CML,20000505,6.35,6.37,6.23,6.37,2610549 CML,20000509,6.39,6.39,6.28,6.32,2407389 CML,20000511,6.20,6.24,6.16,6.16,2234937 CML,20000515,6.24,6.24,6.02,6.04,3974525 CML,20000517,6.14,6.16,6.04,6.12,3126971 CML,20000519,6.17,6.19,6.11,6.17,1899017 CML,20000523,6.24,6.36,6.20,6.26,1172529 CML,20000525,6.35,6.38,6.22,6.26,782598 CML,20000529,6.217,6.26,6.18,6.22,1121506 CML,20000531,6.25,6.34,6.19,6.30,2606204 CML,20000502,6.48,6.50,6.42,6.48,5162173 CML,20000504,6.47,6.47,6.29,6.31,2282866 CML,20000501,6.43,6.47,6.41,6.45,2254111 CML,20000510,6.32,6.33,6.21,6.25,2217044 CML,20000512,6.28,6.28,6.12,6.20,3322214 CML,20000516,6.10,6.10,5.99,6.07,3186586 CML,20000518,6.12,6.19,6.10,6.14,1123055 CML,20000522,6.16,6.24,6.13,6.17,1045618 CML,20000524,6.266,6.37,6.25,6.32,1223565 CML,20000526,6.27,6.27,6.18,6.19,3250228 CML,20000530,6.24,6.24,6.16,6.23,2170117 CML,20000602,6.40,6.41,6.30,6.31,2948296 CML,20000628,6.27,6.33,6.21,6.27,6328759 CML,20000626,6.25,6.31,6.21,6.21,1829375 CML,20000622,6.34,6.38,6.21,6.21,3217941 CML,20000620,6.41,6.43,6.30,6.35,2963992 CML,20000616,6.53,6.55,6.48,6.50,1540004 CML,20000614,6.52,6.58,6.49,6.555,1545135 CML,20000608,6.46,6.48,6.44,6.47,2478112 CML,20000606,6.35,6.39,6.31,6.38,1236711 CML,20000630,6.31,6.42,6.29,6.414,5975381 CML,20000629,6.30,6.34,6.28,6.32,5186470 CML,20000627,6.24,6.28,6.19,6.25,4928386 CML,20000623,6.30,6.30,6.20,6.25,3381097 CML,20000621,6.37,6.385,6.32,6.385,3500964 CML,20000619,6.46,6.48,6.33,6.39,1936360 CML,20000615,6.57,6.57,6.46,6.46,1280170 CML,20000613,6.56,6.58,6.42,6.50,2064457 CML,20000607,6.40,6.46,6.39,6.44,3152696 CML,20000605,6.40,6.41,6.33,6.35,1204548 CML,20000601,6.31,6.38,6.26,6.348,2692769 CML,20000728,6.62,6.67,6.58,6.64,3073694 CML,20000726,6.68,6.73,6.638,6.638,2002141 CML,20000724,6.80,6.80,6.72,6.73,1432737 CML,20000720,6.86,6.89,6.76,6.78,2996063 CML,20000718,6.809,6.95,6.809,6.93,8282409 CML,20000714,6.52,6.61,6.51,6.587,3943704 CML,20000712,6.49,6.50,6.45,6.48,3133838 CML,20000710,6.54,6.55,6.44,6.491,1765756 CML,20000731,6.64,6.65,6.58,6.59,3444200 CML,20000704,6.59,6.64,6.57,6.60,1660588 CML,20000706,6.63,6.63,6.50,6.53,1837645 CML,20000727,6.65,6.67,6.59,6.60,4795972 CML,20000725,6.75,6.75,6.69,6.70,4215713 CML,20000721,6.842,6.85,6.75,6.77,2356287 CML,20000719,6.90,6.90,6.86,6.86,3029489 CML,20000717,6.65,6.77,6.61,6.76,2811698 CML,20000713,6.50,6.58,6.49,6.52,10204858 CML,20000711,6.50,6.50,6.40,6.44,3266074 CML,20000707,6.55,6.56,6.45,6.49,1928053 CML,20000705,6.60,6.68,6.58,6.62,1510652 CML,20000703,6.40,6.55,6.39,6.53,2828015 CML,20000831,7.242,7.28,7.19,7.22,1903554 CML,20000802,6.57,6.58,6.52,6.56,1637023 CML,20000803,6.60,6.60,6.53,6.56,1383616 CML,20000804,6.58,6.65,6.56,6.61,1815197 CML,20000807,6.61,6.63,6.58,6.61,1360230 CML,20000808,6.64,6.67,6.61,6.65,3628630 CML,20000809,6.70,6.76,6.68,6.69,4496797 CML,20000810,6.72,6.72,6.65,6.70,3988349 CML,20000811,6.70,6.79,6.69,6.73,2460896 CML,20000814,6.76,6.77,6.70,6.74,2466011 CML,20000815,6.78,6.90,6.75,6.87,3923174 CML,20000816,6.93,7.01,6.89,6.90,3830214 CML,20000817,6.88,6.96,6.85,6.94,1634423 CML,20000818,6.97,7.00,6.95,6.96,2141283 CML,20000821,6.96,7.01,6.92,6.94,1294435 CML,20000822,6.94,6.97,6.91,6.94,4023599 CML,20000823,7.00,7.01,6.97,6.99,3410679 CML,20000824,7.00,7.09,7.00,7.04,2492494 CML,20000825,7.05,7.29,7.05,7.25,10755123 CML,20000828,7.30,7.55,7.30,7.49,3317614 CML,20000829,7.50,7.57,7.30,7.31,2822466 CML,20000830,7.30,7.32,7.18,7.285,2464696 CML,20000801,6.65,6.65,6.56,6.58,2270324 CML,20000929,7.10,7.15,6.97,7.143,1817396 CML,20000904,7.31,7.34,7.14,7.33,1448785 CML,20000905,7.33,7.38,7.29,7.32,1151680 CML,20000906,7.32,7.35,7.24,7.24,650459 CML,20000907,7.26,7.27,7.07,7.16,1204752 CML,20000908,7.17,7.17,7.00,7.00,1287440 CML,20000911,6.99,6.99,6.86,6.88,1993566 CML,20000912,6.87,6.94,6.87,6.92,1199764 CML,20000913,6.95,7.01,6.92,6.96,2244723 CML,20000914,7.00,7.12,6.94,6.95,3738686 CML,20000915,7.00,7.01,6.76,6.78,2666191 CML,20000918,6.78,6.95,6.67,6.88,1424493 CML,20000919,6.80,6.88,6.72,6.737,1401601 CML,20000920,6.78,6.78,6.68,6.70,773844 CML,20000921,6.69,6.70,6.60,6.62,1238082 CML,20000922,6.58,6.58,6.45,6.57,1957472 CML,20000925,6.606,6.88,6.606,6.70,1528578 CML,20000926,6.707,6.95,6.707,6.826,2129211 CML,20000927,6.97,7.11,6.92,7.089,3340136 CML,20000928,7.18,7.25,7.04,7.08,1818787 CML,20000901,7.22,7.28,7.17,7.28,1250896 CML,20001031,7.128,7.18,6.99,6.99,1520449 CML,20001003,7.254,7.254,7.08,7.18,2794452 CML,20001004,7.15,7.17,6.97,7.05,1717258 CML,20001005,7.04,7.18,7.01,7.145,985349 CML,20001006,7.16,7.258,7.15,7.258,1314652 CML,20001009,7.23,7.28,7.20,7.20,915854 CML,20001010,7.22,7.29,7.22,7.27,1224915 CML,20001011,7.26,7.35,7.26,7.334,2212022 CML,20001012,7.34,7.34,6.82,6.88,3579734 CML,20001013,6.77,6.77,6.59,6.62,4516803 CML,20001016,6.80,6.91,6.69,6.90,2079413 CML,20001017,6.908,6.92,6.83,6.83,1898716 CML,20001018,6.844,6.94,6.83,6.90,1783778 CML,20001019,6.79,7.058,6.79,7.058,3320129 CML,20001020,6.991,7.06,6.98,7.04,2498315 CML,20001023,7.05,7.109,6.99,7.109,1525555 CML,20001024,7.08,7.20,7.05,7.10,2419231 CML,20001025,7.05,7.13,7.00,7.13,1674987 CML,20001026,7.051,7.11,7.02,7.066,1060936 CML,20001027,7.07,7.14,7.05,7.08,1192361 CML,20001030,7.09,7.15,7.09,7.104,771440 CML,20001002,7.105,7.32,7.05,7.299,1211808 CML,20001130,7.35,7.58,7.35,7.476,2329296 CML,20001102,7.08,7.15,7.07,7.13,1325774 CML,20001103,7.12,7.18,7.10,7.139,1996008 CML,20001106,7.109,7.19,7.10,7.17,799920 CML,20001107,7.17,7.27,7.16,7.24,823545 CML,20001108,7.257,7.29,7.21,7.28,2815323 CML,20001109,7.24,7.45,7.23,7.44,1989465 CML,20001110,7.392,7.61,7.35,7.60,3158932 CML,20001113,7.539,7.67,7.539,7.66,1622156 CML,20001114,7.606,7.73,7.60,7.691,1270359 CML,20001115,7.73,7.80,7.72,7.78,2721116 CML,20001116,7.769,7.87,7.769,7.83,2081444 CML,20001117,7.79,7.86,7.77,7.86,2403344 CML,20001120,7.86,7.92,7.81,7.84,2316449 CML,20001121,7.804,7.804,7.70,7.72,803188 CML,20001122,7.75,7.77,7.68,7.70,2277802 CML,20001123,7.65,7.65,7.50,7.51,1934884 CML,20001124,7.51,7.55,7.49,7.51,8693216 CML,20001127,7.542,7.542,7.41,7.46,924325 CML,20001128,7.45,7.46,7.28,7.319,1585566 CML,20001129,7.30,7.30,7.20,7.30,887297 CML,20001101,7.05,7.10,7.04,7.08,1520052 CML,20001206,7.45,7.48,7.34,7.34,1216370 CML,20001227,7.10,7.16,7.10,7.13,407106 CML,20001228,7.13,7.23,7.12,7.21,993467 CML,20001222,7.07,7.10,7.05,7.10,1277340 CML,20001221,6.991,7.06,6.96,7.02,1409952 CML,20001220,6.99,7.08,6.98,7.05,848104 CML,20001219,6.90,7.01,6.90,7.01,1238443 CML,20001213,7.041,7.12,7.04,7.08,3123559 CML,20001218,6.85,6.90,6.76,6.87,1361394 CML,20001215,7.10,7.10,6.88,6.89,1783094 CML,20001214,7.10,7.12,7.04,7.08,2957232 CML,20001212,6.93,7.04,6.88,7.00,3895864 CML,20001211,7.00,7.00,6.86,6.91,2368401 CML,20001208,7.034,7.04,6.95,7.01,2572439 CML,20001207,7.30,7.30,7.14,7.14,3183512 CML,20001201,7.409,7.62,7.409,7.595,1540039 CML,20001204,7.59,7.60,7.46,7.488,386476 CML,20001205,7.50,7.55,7.43,7.43,1650379 CML,20001229,7.22,7.25,6.976,6.976,2557312 CML,20001225,7.07,7.10,7.05,7.10,1277340 CML,20001226,7.07,7.10,7.05,7.10,1277340 CML,20020214,8.721,8.80,8.66,8.688,2143464 CML,20020215,8.66,8.78,8.63,8.78,1424977 CML,20020218,8.74,8.80,8.70,8.79,2273480 CML,20020219,8.79,8.85,8.76,8.85,2245167 CML,20020220,8.80,8.85,8.67,8.71,1680359 CML,20020221,8.76,8.82,8.70,8.82,1171410 CML,20020222,8.79,8.88,8.79,8.84,17044320 CML,20020225,8.80,8.88,8.65,8.67,2095076 CML,20020226,8.709,8.77,8.62,8.672,1140061 CML,20020227,8.70,8.70,8.56,8.682,2313438 CML,20020228,8.656,8.75,8.60,8.74,1160003 CML,20020301,8.69,8.69,8.42,8.45,2154201 CML,20020304,8.463,8.65,8.463,8.61,2397310 CML,20020305,8.60,8.60,8.55,8.58,2575789 CML,20020306,8.539,8.54,8.13,8.15,7922972 CML,20020307,8.25,8.25,8.06,8.12,11204161 CML,20020308,8.12,8.20,8.11,8.141,2964275 CML,20020311,8.18,8.30,8.14,8.19,3572246 CML,20020312,8.23,8.27,8.20,8.25,2133724 CML,20020313,8.28,8.30,8.14,8.18,1456873 CML,20020314,8.18,8.67,8.16,8.67,11512216 CML,20020315,8.68,8.75,8.57,8.656,5937461 CML,20020318,8.66,8.75,8.59,8.62,2319327 CML,20020319,8.58,8.63,8.53,8.60,3878382 CML,20020320,8.63,8.78,8.61,8.76,4813609 CML,20020321,8.68,8.82,8.65,8.77,3232426 CML,20020322,8.76,8.85,8.75,8.79,1676937 CML,20020325,0.00,0.00,0.00,8.79,0 CML,20020326,8.83,8.83,8.36,8.45,10000110 CML,20020327,8.39,8.53,8.32,8.51,4848358 CML,20020328,8.47,8.63,8.47,8.58,6369949 CML,20020329,8.47,8.63,8.47,8.58,6369949 CML,20020402,8.55,8.57,8.43,8.44,2081097 CML,20020403,8.47,8.47,8.37,8.38,1186847 CML,20020404,8.36,8.36,8.20,8.28,2774539 CML,20020405,8.28,8.34,8.11,8.18,2989705 CML,20020408,8.18,8.18,8.18,8.18,814000 CML,20020415,8.16,8.35,8.16,8.33,3741062 CML,20020416,8.32,8.36,8.29,8.35,2104057 CML,20020417,8.35,8.39,8.31,8.39,2663924 CML,20020418,8.35,8.44,8.30,8.30,1751651 CML,20020419,8.27,8.34,8.27,8.34,1510652 CML,20020422,8.30,8.32,8.22,8.24,1620239 CML,20020423,8.23,8.23,8.06,8.09,2715501 CML,20020424,8.01,8.02,7.89,7.91,3275461 CML,20020426,7.86,7.91,7.73,7.75,5059628 CML,20020429,7.69,7.69,7.60,7.65,2009723 CML,20020430,7.63,7.67,7.56,7.62,4112333 CML,20020501,7.63,7.73,7.62,7.66,3747490 CML,20020502,7.68,7.69,7.47,7.54,5116101 CML,20020503,7.54,7.76,7.54,7.76,5981147 CML,20020506,6.94,7.05,6.43,6.47,22788482 CML,20020507,6.35,6.35,6.03,6.20,31182957 CML,20020508,6.30,6.38,6.25,6.37,14280571 CML,20020509,6.49,6.49,6.29,6.35,7831700 CML,20020510,6.38,6.47,6.34,6.44,4567769 CML,20020513,6.47,6.53,6.40,6.47,3436820 CML,20020514,6.51,6.54,6.44,6.49,3825652 CML,20020515,6.52,6.71,6.51,6.68,5642980 CML,20020516,6.71,6.77,6.68,6.70,6088721 CML,20020517,6.72,6.75,6.70,6.72,3265754 CML,20020520,6.72,6.72,6.61,6.67,4712364 CML,20020521,6.67,6.68,6.58,6.60,3038758 CML,20020522,6.60,6.65,6.52,6.59,3816617 CML,20020523,6.59,6.59,6.45,6.50,4492157 CML,20020524,6.53,6.58,6.48,6.51,3159001 CML,20020527,6.52,6.53,6.43,6.45,2087855 CML,20020528,6.46,6.54,6.46,6.53,3549097 CML,20020529,6.50,6.55,6.50,6.55,3428917 CML,20020530,6.55,6.67,6.53,6.65,3186095 CML,20020531,6.70,6.73,6.55,6.64,7761264 CML,20020603,6.63,6.64,6.56,6.56,1468930 CML,20020604,6.55,6.65,6.52,6.58,1046663 CML,20020605,6.56,6.57,6.52,6.53,1669853 CML,20020606,6.56,6.63,6.50,6.55,2386842 CML,20020607,6.51,6.61,6.51,6.61,3141558 CML,20020611,6.61,6.63,6.55,6.59,2046043 CML,20020612,6.59,6.61,6.56,6.59,1871798 CML,20020613,6.59,6.60,6.57,6.60,1626530 CML,20020614,6.56,6.59,6.55,6.55,1480271 CML,20020617,6.55,6.57,6.52,6.56,2243026 CML,20020618,6.58,6.60,6.55,6.55,1693964 CML,20020619,6.57,6.59,6.53,6.55,2944042 CML,20020620,6.57,6.57,6.51,6.54,2459336 CML,20020621,6.53,6.53,6.36,6.38,3814459 CML,20020624,6.36,6.43,6.35,6.41,3116523 CML,20020625,6.41,6.44,6.37,6.42,2303689 CML,20020626,6.39,6.46,6.38,6.44,3195892 CML,20020627,6.44,6.52,6.43,6.47,2044442 CML,20020628,6.55,6.69,6.52,6.63,12963110 CML,20020701,6.59,6.68,6.59,6.65,1651920 CML,20020702,6.65,6.70,6.63,6.70,1371770 CML,20020704,6.64,6.65,6.54,6.56,1911904 CML,20020705,6.52,6.57,6.49,6.52,2110889 CML,20020708,6.51,6.53,6.49,6.52,3113413 CML,20020709,6.50,6.57,6.50,6.55,2704667 CML,20020710,6.52,6.55,6.50,6.54,1729592 CML,20020711,6.51,6.55,6.50,6.54,3778416 CML,20020712,6.54,6.57,6.50,6.54,730900 CML,20020715,6.53,6.64,6.53,6.63,2510914 CML,20020716,6.61,6.66,6.60,6.65,3999294 CML,20020717,6.64,6.67,6.58,6.67,6248858 CML,20020718,6.67,6.68,6.64,6.67,2854410 CML,20020719,6.65,6.66,6.57,6.61,4401469 CML,20020722,6.49,6.59,6.48,6.59,2824974 CML,20020723,6.54,6.59,6.50,6.54,2509671 CML,20020724,6.51,6.52,6.40,6.43,2329831 CML,20020725,6.52,6.57,6.49,6.57,3604290 CML,20020726,6.50,6.57,6.45,6.45,5597593 CML,20020729,6.47,6.50,6.39,6.45,3793498 CML,20020730,6.50,6.51,6.39,6.41,4389242 CML,20020731,6.39,6.39,6.18,6.20,5643938 CML,20020801,6.16,6.20,6.00,6.19,8604542 CML,20020802,6.09,6.15,6.03,6.06,3265143 CML,20020805,6.07,6.12,6.05,6.06,774897 CML,20020806,6.00,6.12,5.97,6.11,2702131 CML,20020807,6.13,6.21,6.10,6.14,3096897 CML,20020808,6.00,6.04,5.85,5.86,6959758 CML,20020809,5.80,5.85,5.75,5.85,11308511 CML,20020812,5.82,5.93,5.82,5.90,4060280 CML,20020813,5.86,5.92,5.83,5.86,7202531 CML,20020814,5.85,5.97,5.81,5.97,2613805 CML,20020815,6.00,6.03,5.87,5.87,2185495 CML,20020816,5.86,5.90,5.84,5.87,5153031 CML,20020819,5.89,5.95,5.87,5.94,1215808 CML,20020820,5.96,5.99,5.94,5.98,1905842 CML,20020821,5.97,6.01,5.96,5.99,1778967 CML,20020822,6.00,6.07,5.97,6.01,2209098 CML,20020823,6.02,6.04,5.89,5.90,3647027 CML,20020826,5.86,5.87,5.74,5.76,12318587 CML,20020827,5.79,5.89,5.76,5.87,3863716 CML,20020828,5.86,5.93,5.81,5.85,2001668 CML,20020829,5.82,5.93,5.82,5.91,3274782 CML,20020830,5.89,5.94,5.83,5.85,5812024 CML,20020902,5.85,5.85,5.78,5.80,2121844 CML,20020903,5.80,5.89,5.79,5.89,2103538 CML,20020904,5.82,5.87,5.78,5.80,3037454 CML,20020905,5.84,5.85,5.79,5.82,1138216 CML,20020906,5.78,5.81,5.70,5.76,1998732 CML,20020909,5.93,6.02,5.92,6.02,4261198 CML,20020910,6.00,6.00,5.91,5.98,2017168 CML,20020911,5.91,6.00,5.90,5.95,4501541 CML,20020912,5.90,5.92,5.83,5.90,2918557 CML,20020913,5.83,5.87,5.79,5.82,3979641 CML,20020916,5.82,5.91,5.81,5.83,4541372 CML,20020917,5.86,5.87,5.79,5.82,4792775 CML,20020918,5.80,5.80,5.76,5.77,3748603 CML,20020919,5.79,5.79,5.71,5.74,5223614 CML,20020920,5.74,5.89,5.73,5.85,5007527 CML,20020923,5.86,5.86,5.81,5.81,3080023 CML,20020924,5.79,5.86,5.76,5.82,6424428 CML,20020925,5.79,5.80,5.74,5.74,1856041 CML,20020926,5.80,5.94,5.80,5.87,5468962 CML,20020927,5.91,6.04,5.91,6.03,6018382 CML,20020930,5.94,6.04,5.92,5.98,7605962 CML,20021001,5.99,6.02,5.93,6.02,7103851 CML,20021002,6.05,6.12,6.02,6.12,3253048 CML,20021003,6.16,6.43,6.16,6.43,18574455 CML,20021004,6.44,6.58,6.43,6.55,8572318 CML,20021007,6.50,6.51,6.41,6.49,1956182 CML,20021008,6.45,6.53,6.44,6.49,7281557 CML,20021009,6.46,6.46,6.35,6.37,5589870 CML,20021010,6.35,6.44,6.33,6.42,3654075 CML,20021011,6.45,6.46,6.38,6.44,4177986 CML,20021014,6.37,6.37,6.30,6.32,2913662 CML,20021015,6.26,6.43,6.23,6.40,25412611 CML,20021016,6.42,6.44,6.36,6.38,4130610 CML,20021017,6.40,6.53,6.38,6.52,3293821 CML,20021018,6.53,6.63,6.53,6.54,4794127 CML,20021021,6.54,6.54,6.36,6.50,1677107 CML,20021022,6.48,6.54,6.45,6.50,1648036 CML,20021023,6.45,6.47,6.40,6.41,1323574 CML,20021024,6.42,6.51,6.38,6.43,1482735 CML,20021025,6.40,6.43,6.35,6.37,2089350 CML,20021028,6.43,6.43,6.35,6.38,2495833 CML,20021029,6.37,6.40,6.28,6.39,2588760 CML,20021030,6.35,6.41,6.33,6.34,1622489 CML,20021031,6.35,6.39,6.31,6.39,1013694 CML,20021101,6.39,6.42,6.33,6.41,1541162 CML,20021104,6.43,6.43,6.38,6.40,1807528 CML,20021105,6.40,6.45,6.37,6.40,1567561 CML,20021106,6.45,6.46,6.38,6.42,3501480 CML,20021107,6.46,6.46,6.35,6.40,11215210 CML,20021108,6.35,6.40,6.25,6.28,2046795 CML,20021111,6.28,6.30,6.18,6.23,1433218 CML,20021112,6.23,6.23,6.23,6.23,0 CML,20021113,6.18,6.25,6.15,6.21,4455686 CML,20021114,6.21,6.33,6.17,6.20,18239892 CML,20021115,6.24,6.30,6.22,6.30,1821526 CML,20021118,6.35,6.35,6.23,6.25,791116 CML,20021119,6.23,6.42,6.19,6.39,10613562 CML,20021120,6.39,6.39,6.39,6.39,0 CML,20021121,6.39,6.44,6.29,6.33,5460426 CML,20021122,6.33,6.35,6.21,6.25,3526044 CML,20021125,6.22,6.36,6.20,6.35,3151024 CML,20021126,6.34,6.34,6.27,6.30,5354345 CML,20021127,6.27,6.42,6.25,6.42,1801714 CML,20021128,6.43,6.58,6.43,6.58,3991490 CML,20021129,6.57,6.59,6.50,6.57,10934893 CML,20021202,6.52,6.57,6.50,6.57,2270383 CML,20021203,6.55,6.57,6.45,6.49,3117677 CML,20021204,6.47,6.47,6.29,6.32,852001 CML,20021205,6.33,6.47,6.32,6.44,1545584 CML,20021206,6.40,6.43,6.32,6.38,967296 CML,20021209,6.34,6.39,6.32,6.35,954298 CML,20021210,6.30,6.37,6.28,6.34,1234474 CML,20021211,6.35,6.41,6.31,6.41,1415062 CML,20021212,6.38,6.47,6.32,6.46,1289104 CML,20021213,6.34,6.45,6.34,6.40,995823 CML,20021216,6.37,6.37,6.31,6.35,915810 CML,20021217,6.37,6.39,6.32,6.34,1859484 CML,20030401,6.20,6.28,6.16,6.16,3356970 CML,20030402,6.22,6.34,6.16,6.25,2340003 CML,20030403,6.33,6.39,6.27,6.35,2036032 CML,20030404,6.35,6.38,6.31,6.37,1745421 CML,20030407,6.39,6.49,6.38,6.43,4943850 CML,20030408,6.43,6.48,6.39,6.47,3811825 CML,20030409,6.45,6.49,6.42,6.42,3822026 CML,20030410,6.40,6.47,6.39,6.43,2331368 CML,20030411,6.32,6.37,6.28,6.33,6381390 CML,20030414,6.33,6.39,6.30,6.34,1042266 CML,20030415,6.38,6.42,6.31,6.36,3096956 CML,20030416,6.39,6.44,6.32,6.44,2003541 CML,20030417,6.41,6.51,6.41,6.48,2147923 CML,20030422,6.48,6.59,6.47,6.57,2370189 CML,20030423,6.57,6.61,6.53,6.61,1533777 CML,20030424,6.58,6.63,6.57,6.58,2224931 CML,20030428,6.54,6.58,6.48,6.55,1538175 CML,20030429,6.58,6.68,6.56,6.66,2136449 CML,20030430,6.69,6.94,6.69,6.88,9165091 CML,20030501,6.85,6.86,6.76,6.77,3039282 CML,20030502,6.73,6.79,6.64,6.67,2052856 CML,20030505,6.70,6.71,6.56,6.59,2836006 CML,20030506,6.59,6.59,6.53,6.55,3915006 CML,20030507,6.51,6.54,6.35,6.39,4655209 CML,20030508,6.36,6.43,6.31,6.39,2733397 CML,20030509,6.36,6.43,6.35,6.43,786519 CML,20030512,6.45,6.51,6.41,6.49,1082370 CML,20030513,6.51,6.52,6.45,6.49,1068233 CML,20030514,6.50,6.52,6.39,6.43,1179693 CML,20030515,6.44,6.48,6.36,6.43,1167475 CML,20030516,6.42,6.45,6.36,6.41,939816 CML,20030519,6.41,6.50,6.41,6.50,3626921 CML,20030520,6.48,6.48,6.39,6.43,3577189 CML,20030521,6.42,6.43,6.38,6.40,1147003 CML,20030522,6.42,6.55,6.42,6.54,3864660 CML,20030523,6.55,6.61,6.51,6.59,1967728 CML,20030526,6.56,6.63,6.54,6.58,2439611 CML,20030527,6.68,6.77,6.66,6.73,6876280 CML,20030528,6.77,6.87,6.77,6.85,9429554 CML,20030529,6.86,6.87,6.79,6.82,4181511 CML,20030530,6.80,6.83,6.68,6.68,10004929 CML,20030602,6.72,6.74,6.61,6.70,1813886 CML,20030603,6.70,6.79,6.67,6.77,2172858 CML,20030604,6.73,6.85,6.73,6.85,1736597 CML,20030605,6.85,7.00,6.85,6.95,6044990 CML,20030606,6.94,6.94,6.85,6.90,3683936 CML,20030610,6.90,6.98,6.90,6.94,2328593 CML,20030611,6.92,7.00,6.92,6.98,4154763 CML,20030612,7.01,7.18,7.01,7.16,3577669 CML,20030613,7.18,7.20,7.13,7.20,2195570 CML,20030616,7.16,7.20,7.14,7.20,2210052 CML,20030617,7.25,7.27,7.13,7.21,6262997 CML,20030618,7.16,7.16,7.02,7.11,3812548 CML,20030619,7.15,7.17,7.07,7.14,6072996 CML,20030620,7.10,7.13,7.02,7.13,3301181 CML,20030623,7.10,7.11,7.04,7.08,1391920 CML,20030624,7.04,7.08,7.01,7.08,1573347 CML,20030625,7.08,7.08,6.97,7.02,3739810 CML,20030626,7.02,7.13,7.02,7.07,3616764 CML,20030627,7.08,7.11,6.98,7.08,6063799 CML,20030630,7.03,7.11,6.94,7.00,2661875 CML,20030701,7.00,7.05,6.90,7.05,2008675 CML,20030702,6.99,7.11,6.97,7.07,1969146 CML,20030703,7.08,7.13,7.07,7.11,2148479 CML,20030704,7.06,7.10,7.02,7.06,1618497 CML,20030707,7.05,7.12,7.01,7.10,1609605 CML,20030708,7.14,7.19,7.11,7.12,2819129 CML,20030709,7.11,7.17,7.07,7.17,2433839 CML,20030710,7.17,7.18,7.08,7.17,3109704 CML,20030711,7.10,7.18,7.06,7.17,3949592 CML,20030714,7.18,7.28,7.18,7.24,2398148 CML,20030715,7.22,7.25,7.19,7.24,2793648 CML,20030716,7.25,7.30,7.24,7.30,2708204 CML,20030717,7.28,7.34,7.25,7.34,2199480 CML,20030718,7.30,7.43,7.30,7.42,4065951 CML,20030206,6.30,6.30,6.11,6.11,3255808 CML,20030103,6.39,6.39,6.31,6.34,878208 CML,20030106,6.37,6.50,6.35,6.49,2719797 CML,20030107,6.50,6.51,6.45,6.47,2473408 CML,20030108,6.46,6.51,6.45,6.51,6095169 CML,20030109,6.49,6.60,6.45,6.54,2285123 CML,20030110,6.53,6.58,6.47,6.50,1115085 CML,20030113,6.50,6.50,6.42,6.49,868350 CML,20030114,6.45,6.50,6.41,6.42,748556 CML,20030115,6.47,6.50,6.41,6.47,1869081 CML,20030116,6.45,6.54,6.43,6.53,1769552 CML,20030117,6.53,6.54,6.45,6.46,901234 CML,20030120,6.45,6.51,6.45,6.49,703077 CML,20030121,6.48,6.53,6.45,6.49,1208481 CML,20030122,6.46,6.47,6.36,6.36,3469604 CML,20030123,6.33,6.39,6.30,6.37,3094649 CML,20030124,6.35,6.42,6.35,6.37,2735286 CML,20030128,6.31,6.47,6.30,6.47,3824076 CML,20030129,6.41,6.51,6.41,6.44,3579669 CML,20030130,6.40,6.43,6.25,6.25,5276078 CML,20030131,6.20,6.28,6.19,6.28,3432577 CML,20030203,6.22,6.30,6.22,6.25,1470462 CML,20030204,6.25,6.32,6.25,6.30,2477212 CML,20030205,6.23,6.32,6.22,6.32,1564636 CML,20030102,6.32,6.36,6.30,6.35,738112 CML,20030207,6.05,6.09,6.01,6.06,2277253 CML,20030210,6.06,6.16,5.90,6.16,2884393 CML,20030211,6.16,6.16,6.01,6.01,1263582 CML,20030212,6.00,6.13,6.00,6.10,1796292 CML,20030213,6.02,6.09,5.93,5.97,3226949 CML,20030214,5.85,6.02,5.76,5.96,2797283 CML,20030217,5.95,5.95,5.75,5.80,3741927 CML,20030218,5.81,5.91,5.81,5.89,3645804 CML,20030219,5.95,6.01,5.92,5.97,2277280 CML,20030220,5.97,5.99,5.78,5.78,4192253 CML,20030221,5.75,5.85,5.60,5.61,4778416 CML,20030224,5.64,5.74,5.63,5.68,2743649 CML,20030225,5.66,5.68,5.52,5.66,2320894 CML,20030226,5.66,5.68,5.57,5.67,1707457 CML,20030227,5.66,5.80,5.60,5.60,1886160 CML,20030228,5.61,5.70,5.61,5.67,10407486 CML,20030303,5.74,5.77,5.67,5.74,1343235 CML,20030304,5.73,5.77,5.67,5.70,2220657 CML,20030305,5.64,5.65,5.47,5.58,3568401 CML,20030306,5.56,5.64,5.56,5.63,1338649 CML,20030307,5.60,5.64,5.47,5.52,2636816 CML,20030310,5.54,5.62,5.51,5.51,755940 CML,20030311,5.48,5.48,5.27,5.42,2069795 CML,20030312,5.43,5.48,5.30,5.38,4354648 CML,20030313,5.38,5.51,5.38,5.44,2629482 CML,20030314,5.55,5.65,5.45,5.56,3564932 CML,20030317,5.75,6.05,5.75,6.04,9013423 CML,20030318,6.12,6.19,6.10,6.19,4165096 CML,20030319,6.19,6.20,6.15,6.16,2720516 CML,20030320,6.16,6.27,6.10,6.20,2380409 CML,20030321,6.15,6.24,6.08,6.10,2295499 CML,20030324,6.10,6.10,6.02,6.08,2090808 CML,20030325,5.99,6.10,5.98,6.10,3359990 CML,20030326,6.10,6.15,6.07,6.12,1347352 CML,20030327,6.10,6.27,6.10,6.25,3687654 CML,20030328,6.23,6.37,6.23,6.29,4848767 CML,20030331,6.28,6.29,6.18,6.20,10182867 CML,20021218,6.31,6.33,6.30,6.30,20264912 CML,20021219,6.30,6.37,6.30,6.36,4347534 CML,20021220,6.36,6.40,6.33,6.38,28791687 CML,20021223,6.40,6.41,6.32,6.38,624243 CML,20021224,6.35,6.40,6.33,6.33,701224 CML,20021227,6.33,6.35,6.32,6.32,228938 CML,20021230,6.31,6.31,6.22,6.24,658182 CML,20021231,6.26,6.33,6.26,6.30,560301 CML,20030721,7.43,7.50,7.40,7.42,2168856 CML,20020102,8.40,8.46,8.38,8.45,989589 CML,20020103,8.427,8.47,8.38,8.44,2521906 CML,20020104,8.417,8.45,8.417,8.43,1604680 CML,20020107,8.43,8.43,8.29,8.38,886315 CML,20020108,8.40,8.40,8.32,8.38,935514 CML,20020109,8.38,8.39,8.31,8.33,929199 CML,20020110,8.35,8.38,8.32,8.38,506645 CML,20020111,8.414,8.42,8.30,8.37,1389720 CML,20020114,8.40,8.40,8.28,8.30,991969 CML,20020115,8.25,8.34,8.25,8.26,1113698 CML,20020116,8.25,8.35,8.25,8.33,1859884 CML,20020117,8.258,8.32,8.23,8.23,1527443 CML,20020118,8.209,8.23,8.11,8.17,934857 CML,20020121,8.15,8.30,8.10,8.254,1466754 CML,20020122,8.24,8.34,8.19,8.205,2042747 CML,20020123,8.22,8.29,8.20,8.287,1056221 CML,20020124,8.251,8.29,8.19,8.22,1574769 CML,20020125,8.23,8.30,8.22,8.28,2332916 CML,20020129,8.28,8.55,8.28,8.50,4751836 CML,20020130,8.38,8.54,8.38,8.48,2523205 CML,20020131,8.50,8.56,8.46,8.54,1745782 CML,20010903,7.10,7.30,7.08,7.20,2270919 CML,20010904,7.193,7.26,7.16,7.17,827052 CML,20010905,7.12,7.21,7.12,7.152,1261966 CML,20010906,7.10,7.12,7.00,7.05,1541867 CML,20010907,6.99,7.02,6.95,7.00,2020687 CML,20010910,6.95,7.14,6.94,7.12,1333151 CML,20010911,7.05,7.19,7.05,7.10,1083840 CML,20010912,6.83,7.03,6.83,6.986,1541294 CML,20010913,7.018,7.172,7.018,7.172,2531159 CML,20010914,7.12,7.27,7.10,7.20,2508115 CML,20010917,6.94,7.14,6.882,6.882,2090606 CML,20010918,6.98,7.09,6.94,6.978,2146346 CML,20010919,6.97,7.204,6.89,7.204,2535845 CML,20010920,7.10,7.35,7.10,7.263,4449931 CML,20010921,7.12,7.25,7.10,7.185,2376770 CML,20010924,7.12,7.20,7.06,7.132,1710991 CML,20010925,7.25,7.28,7.10,7.16,3768990 CML,20010926,7.15,7.18,6.82,6.98,4879510 CML,20010927,6.956,7.00,6.75,7.00,7754741 CML,20010928,6.99,7.00,6.84,6.91,9078150 CML,20011001,6.94,7.01,6.93,6.95,1830923 CML,20011002,6.921,6.97,6.82,6.918,2620102 CML,20011003,6.92,7.05,6.91,6.92,1438248 CML,20011004,6.92,6.95,6.83,6.84,1995265 CML,20011005,6.85,6.90,6.77,6.87,2260555 CML,20011008,6.83,7.07,6.80,7.068,3736371 CML,20011009,7.21,7.41,7.10,7.40,5773651 CML,20011010,7.40,7.41,7.32,7.385,3787746 CML,20011011,7.45,7.55,7.36,7.48,12226609 CML,20011012,7.60,7.75,7.60,7.68,5822000 CML,20011015,7.585,7.71,7.57,7.69,1762701 CML,20011016,7.65,7.70,7.64,7.64,2897969 CML,20011017,7.65,7.77,7.63,7.72,4893575 CML,20011018,7.67,7.68,7.46,7.56,4765167 CML,20011019,7.40,7.63,7.35,7.42,3276193 CML,20011022,7.40,7.40,7.31,7.37,2347592 CML,20011023,7.40,7.60,7.40,7.60,2588794 CML,20011024,7.60,7.60,7.47,7.50,1766127 CML,20011025,7.50,7.50,7.42,7.44,1075413 CML,20011026,7.44,7.50,7.40,7.494,2165610 CML,20011029,7.50,7.57,7.48,7.51,1605404 CML,20011030,7.45,7.50,7.44,7.48,1354166 CML,20011031,7.40,7.63,7.40,7.61,3714390 CML,20011101,7.56,7.65,7.55,7.596,1048175 CML,20011102,7.578,7.62,7.50,7.58,959172 CML,20011105,7.591,7.591,7.45,7.52,1282064 CML,20011106,7.50,7.55,7.45,7.495,1935599 CML,20011107,7.50,7.55,7.45,7.495,1935599 CML,20011108,7.479,7.78,7.45,7.65,3051973 CML,20011109,7.66,7.80,7.66,7.75,3298608 CML,20011112,7.76,7.85,7.71,7.74,2106119 CML,20011113,7.72,7.72,7.53,7.53,1817296 CML,20011114,7.558,7.63,7.53,7.61,1620678 CML,20011115,7.61,7.70,7.576,7.576,1390000 CML,20011116,7.567,7.73,7.55,7.643,3231657 CML,20011119,7.64,7.76,7.61,7.74,1911157 CML,20011120,7.75,7.83,7.73,7.75,2069981 CML,20011122,7.655,7.67,7.54,7.60,1143494 CML,20011123,7.571,7.75,7.571,7.72,942678 CML,20011126,7.73,7.78,7.61,7.616,1976525 CML,20011127,7.632,8.03,7.63,8.03,8165528 CML,20011128,8.06,8.27,8.06,8.16,7002964 CML,20011129,8.049,8.14,8.049,8.10,4722474 CML,20011130,8.20,8.25,8.13,8.20,13509543 CML,20011203,8.20,8.24,8.15,8.17,2688010 CML,20011207,8.40,8.60,8.38,8.56,3975208 CML,20011210,8.50,8.55,8.40,8.46,2472691 CML,20011214,8.47,8.60,8.47,8.54,5002116 CML,20011217,8.54,8.55,8.45,8.46,2057123 CML,20011218,8.468,8.57,8.43,8.54,2956536 CML,20011219,8.456,8.55,8.29,8.34,4223685 CML,20011220,8.30,8.36,8.24,8.35,3808741 CML,20011221,8.34,8.34,8.21,8.31,2642317 CML,20011224,8.30,8.44,8.30,8.36,1469217 CML,20011227,8.36,8.43,8.31,8.37,1383698 CML,20011228,8.42,8.51,8.39,8.41,1540066 CML,20011231,8.40,8.42,8.36,8.40,1442999 CML,20010131,6.55,6.55,6.40,6.40,6026880 CML,20010103,7.14,7.14,7.07,7.13,1046707 CML,20010104,7.20,7.22,7.09,7.20,2433602 CML,20010105,7.20,7.27,7.16,7.25,1604382 CML,20010108,7.181,7.19,7.06,7.08,2147942 CML,20010109,6.70,6.78,6.60,6.65,4918026 CML,20010110,6.65,6.82,6.65,6.78,2148916 CML,20010111,6.82,6.85,6.75,6.82,1702607 CML,20010112,6.85,6.86,6.81,6.82,1690167 CML,20010115,6.84,6.84,6.75,6.84,757021 CML,20010116,6.80,6.84,6.75,6.77,1702102 CML,20010117,6.80,6.84,6.70,6.77,829832 CML,20010118,6.75,6.84,6.72,6.81,1272440 CML,20010119,6.83,6.85,6.77,6.79,1249979 CML,20010122,6.79,6.79,6.66,6.70,2955403 CML,20010123,6.69,6.70,6.57,6.588,2344658 CML,20010124,6.60,6.69,6.52,6.54,2298003 CML,20010125,6.546,6.68,6.546,6.597,1310386 CML,20010129,6.611,6.71,6.50,6.71,3334870 CML,20010130,6.73,6.79,6.67,6.68,1845773 CML,20010102,7.117,7.18,7.117,7.15,855427 CML,20010101,7.22,7.25,6.976,6.976,2557312 CML,20010206,6.55,6.56,6.50,6.55,1325279 CML,20010227,6.29,6.31,6.20,6.30,1850388 CML,20010226,6.21,6.27,6.21,6.25,1436711 CML,20010223,6.15,6.23,6.13,6.20,4787285 CML,20010222,6.23,6.23,6.15,6.15,2058800 CML,20010221,6.28,6.28,6.21,6.25,1077370 CML,20010220,6.30,6.32,6.27,6.32,1138925 CML,20010219,6.32,6.32,6.25,6.30,851894 CML,20010216,6.35,6.35,6.32,6.34,1518560 CML,20010215,6.35,6.36,6.27,6.339,2910708 CML,20010214,6.39,6.39,6.31,6.35,2631934 CML,20010213,6.35,6.41,6.35,6.39,3074605 CML,20010212,6.24,6.32,6.22,6.32,3094072 CML,20010207,6.20,6.36,6.18,6.29,8399507 CML,20010209,6.27,6.27,6.20,6.24,2604478 CML,20010208,6.309,6.36,6.23,6.26,3336603 CML,20010201,6.40,6.57,6.35,6.53,3991070 CML,20010202,6.58,6.61,6.52,6.594,2245222 CML,20010205,6.58,6.58,6.50,6.53,986616 CML,20010228,6.30,6.47,6.25,6.43,4535092 CML,20010301,6.39,6.54,6.39,6.51,4514893 CML,20010329,6.35,6.42,6.33,6.35,1870740 CML,20010328,6.35,6.39,6.31,6.38,1810391 CML,20010327,6.35,6.40,6.31,6.34,2054894 CML,20010326,6.32,6.38,6.30,6.35,1763588 CML,20010323,6.38,6.38,6.28,6.34,2288713 CML,20010322,6.33,6.39,6.32,6.37,2684498 CML,20010321,6.15,6.36,6.13,6.312,4120785 CML,20010320,6.10,6.19,6.10,6.18,1449037 CML,20010319,6.10,6.15,6.07,6.09,3288608 CML,20010316,6.207,6.22,6.13,6.13,1792852 CML,20010314,6.39,6.40,6.29,6.355,1191625 CML,20010315,6.19,6.26,6.10,6.21,3733156 CML,20010313,6.20,6.35,6.16,6.33,1633818 CML,20010312,6.491,6.491,6.28,6.32,2469388 CML,20010309,6.62,6.65,6.51,6.563,1998526 CML,20010308,6.65,6.68,6.60,6.66,1107214 CML,20010307,6.57,6.69,6.57,6.64,2225380 CML,20010306,6.55,6.59,6.49,6.58,854348 CML,20010305,6.60,6.66,6.45,6.55,2159196 CML,20010302,6.54,6.67,6.52,6.60,4189884 CML,20010330,6.35,6.40,6.31,6.32,3995489 CML,20010402,6.35,6.42,6.33,6.35,2498849 CML,20010403,6.367,6.46,6.36,6.37,2509315 CML,20010404,6.40,6.58,6.39,6.52,6653097 CML,20010405,6.435,6.55,6.43,6.50,5104291 CML,20010406,6.60,6.77,6.52,6.75,5025742 CML,20010409,6.70,6.82,6.66,6.75,2270877 CML,20010410,6.70,6.76,6.69,6.72,3032854 CML,20010411,6.87,6.99,6.80,6.99,7790274 CML,20010412,7.02,7.08,6.92,7.06,5716019 CML,20010417,7.05,7.16,6.94,7.15,5097554 CML,20010418,7.17,7.18,6.90,6.95,4562303 CML,20010419,6.905,6.98,6.76,6.78,4799176 CML,20010420,6.70,6.79,6.69,6.714,2385214 CML,20010423,6.65,6.84,6.64,6.81,1327756 CML,20010424,6.75,6.93,6.75,6.85,1451957 CML,20010426,6.90,7.04,6.88,7.04,2758941 CML,20010427,7.05,7.18,7.05,7.11,5031998 CML,20010430,7.11,7.22,6.90,6.92,3315829 CML,20010501,6.91,7.00,6.82,7.00,3705933 CML,20010531,7.10,7.15,7.06,7.10,1802439 CML,20010529,7.20,7.21,7.13,7.15,1558605 CML,20010528,7.21,7.26,7.18,7.20,603036 CML,20010525,7.37,7.37,7.22,7.225,7078489 CML,20010524,7.20,7.32,7.15,7.31,1572780 CML,20010523,7.12,7.23,7.11,7.23,2543513 CML,20010522,7.24,7.25,7.18,7.18,1186540 CML,20010521,7.23,7.29,7.18,7.245,1145846 CML,20010518,7.38,7.38,7.22,7.23,2449242 CML,20010517,7.357,7.41,7.27,7.36,4643084 CML,20010516,7.45,7.54,7.39,7.42,5061537 CML,20010515,7.20,7.445,7.15,7.445,5591997 CML,20010514,7.02,7.12,6.98,7.12,983250 CML,20010511,7.15,7.15,7.04,7.05,1050896 CML,20010510,7.02,7.17,6.95,7.17,1859209 CML,20010509,7.02,7.09,7.02,7.04,1644401 CML,20010508,7.00,7.06,7.00,7.02,629551 CML,20010507,7.00,7.05,6.99,7.04,1044879 CML,20010504,6.98,7.03,6.95,6.98,1629168 CML,20010503,6.89,6.95,6.83,6.95,1210631 CML,20010502,7.01,7.05,6.89,6.89,1560039 CML,20010530,7.13,7.13,7.02,7.13,2053864 CML,20010629,6.12,6.32,6.12,6.32,6426405 CML,20010604,7.10,7.179,7.10,7.179,672789 CML,20010605,7.15,7.23,7.10,7.14,818230 CML,20010606,7.16,7.30,7.16,7.20,2761530 CML,20010607,7.206,7.26,7.14,7.231,1070449 CML,20010608,7.25,7.30,7.20,7.30,1207691 CML,20010612,7.22,7.27,7.18,7.208,1628491 CML,20010613,7.21,7.26,7.15,7.19,1245713 CML,20010614,7.20,7.20,7.12,7.17,2055900 CML,20010615,7.14,7.22,7.08,7.20,2544296 CML,20010618,7.149,7.20,7.13,7.13,904284 CML,20010619,7.21,7.25,7.14,7.15,3178933 CML,20010620,7.15,7.18,7.07,7.10,1140118 CML,20010621,7.12,7.18,7.11,7.15,2310194 CML,20010622,7.15,7.21,7.12,7.15,1674766 CML,20010625,6.50,6.51,6.05,6.11,14800538 CML,20010626,6.05,6.35,5.97,6.29,9889890 CML,20010627,6.30,6.34,6.10,6.17,7624428 CML,20010628,6.17,6.18,6.08,6.14,2874721 CML,20010601,7.118,7.17,7.09,7.10,1067476 CML,20010718,6.35,6.42,6.35,6.35,1753347 CML,20010730,6.40,6.44,6.39,6.40,273322 CML,20010727,6.40,6.44,6.39,6.40,273322 CML,20010726,6.40,6.44,6.39,6.40,273322 CML,20010725,6.40,6.44,6.39,6.40,273322 CML,20010724,6.40,6.44,6.39,6.40,273322 CML,20010723,6.40,6.44,6.39,6.40,273322 CML,20010720,6.40,6.44,6.39,6.40,273322 CML,20010719,6.40,6.44,6.39,6.40,1454560 CML,20010731,6.40,6.44,6.39,6.40,273322 CML,20010717,6.31,6.36,6.30,6.33,715771 CML,20010716,6.36,6.38,6.31,6.31,1674791 CML,20010713,6.39,6.39,6.31,6.35,1382447 CML,20010712,6.45,6.49,6.36,6.37,1272830 CML,20010711,6.331,6.46,6.30,6.44,1300907 CML,20010710,6.29,6.33,6.26,6.31,1406944 CML,20010709,6.25,6.33,6.24,6.29,1488569 CML,20010706,6.30,6.31,6.23,6.26,1877415 CML,20010705,6.36,6.38,6.29,6.32,1648893 CML,20010704,6.38,6.40,6.28,6.392,2077934 CML,20010703,6.32,6.40,6.31,6.38,2324028 CML,20010702,6.29,6.30,6.18,6.29,1945647 CML,20010822,7.22,7.30,7.22,7.30,4212286 CML,20010830,7.11,7.13,7.04,7.09,2420804 CML,20010829,7.08,7.14,7.08,7.12,1933629 CML,20010828,7.14,7.18,7.10,7.16,2672793 CML,20010827,7.08,7.19,7.04,7.19,4914239 CML,20010824,7.25,7.28,7.06,7.07,5484885 CML,20010823,7.26,7.31,7.23,7.30,2651891 CML,20010831,7.00,7.08,6.98,7.06,10588823 CML,20010821,7.30,7.35,7.29,7.33,4167354 CML,20010820,7.20,7.28,7.11,7.25,4220785 CML,20010817,7.15,7.44,7.14,7.276,11488564 CML,20010816,6.23,7.21,6.20,7.14,22589955 CML,20010815,6.35,6.39,6.28,6.28,987439 CML,20010814,6.49,6.49,6.35,6.379,1407943 CML,20010813,6.53,6.56,6.43,6.49,1545451 CML,20010810,6.60,6.60,6.549,6.549,461133 CML,20010809,6.52,6.67,6.52,6.604,1454788 CML,20010808,6.65,6.67,6.52,6.555,1522288 CML,20010807,6.67,6.70,6.52,6.614,1981017 CML,20010806,6.40,6.44,6.39,6.40,273322 CML,20010803,6.40,6.44,6.39,6.40,273322 CML,20010802,6.40,6.44,6.39,6.40,273322 CML,20010801,6.40,6.44,6.39,6.40,273322 CML,20030722,7.37,7.42,7.27,7.29,3897311 CML,20030723,7.30,7.30,7.17,7.22,7002282 CML,20030725,7.11,7.27,7.07,7.24,6169131 CML,20030724,7.22,7.22,7.14,7.17,2578419 CML,20030728,7.27,7.34,7.27,7.32,1265637 CML,20030729,7.30,7.30,7.18,7.24,4767815 CML,20030730,7.23,7.26,7.17,7.24,2073892 CML,20030731,7.27,7.34,7.24,7.34,2818196 CML,20030801,7.34,7.38,7.34,7.36,1793724 CML,20030804,7.35,7.36,7.24,7.31,517938 CML,20030805,7.33,7.34,7.25,7.33,959789 CML,20030806,7.26,7.31,7.23,7.29,1943610 CML,20030807,7.26,7.37,7.26,7.36,1229257 CML,20030808,7.36,7.40,7.30,7.36,1548984 CML,20030811,7.36,7.36,7.26,7.28,2238819 CML,20030812,7.29,7.30,7.21,7.23,1781627 CML,20030813,7.28,7.28,7.20,7.25,1898567 CML,20030814,7.37,7.46,7.36,7.42,4978691 CML,20030815,7.43,7.55,7.40,7.46,3468018 CML,20030818,7.46,7.46,7.32,7.37,2582206 CML,20030819,7.40,7.41,7.29,7.32,2501480 CML,20030820,7.32,7.35,7.29,7.32,2266970 CML,20030821,7.32,7.39,7.32,7.37,3814731 CML,20030822,7.30,7.34,7.27,7.32,4627430 CML,20030825,7.30,7.35,7.26,7.30,1851020 CML,20030826,7.31,7.37,7.28,7.37,2735666 CML,20030827,7.37,7.44,7.36,7.41,1162983 CML,20030828,7.41,7.45,7.34,7.39,3024178 CML,20030829,7.38,7.38,7.26,7.35,13795371 CML,20030901,7.37,7.43,7.35,7.40,1443617 CML,20030902,7.39,7.40,7.35,7.37,1261411 CML,20030903,7.37,7.44,7.27,7.30,2007860 CML,20030904,7.32,7.34,7.25,7.26,1937049 CML,20030905,7.28,7.33,7.26,7.33,2563745 CML,20030908,7.31,7.35,7.28,7.34,1652906 CML,20030909,7.33,7.35,7.29,7.35,767883 CML,20030910,7.32,7.37,7.26,7.28,2976051 CML,20030911,7.26,7.29,7.25,7.27,1049248 CML,20030912,7.30,7.30,7.27,7.27,1190045 CML,20030915,7.30,7.30,7.25,7.27,1781154 CML,20030916,7.29,7.30,7.21,7.22,2328450 CML,20030917,7.28,7.37,7.26,7.37,5460066 CML,20030918,7.42,7.49,7.40,7.47,5245613 CML,20030919,7.70,7.72,7.53,7.60,6032482 CML,20030922,7.69,7.90,7.67,7.78,4266196 CML,20030923,7.79,7.88,7.68,7.68,4297795 CML,20030924,7.69,7.74,7.66,7.74,3643574 CML,20030925,7.66,7.67,7.42,7.46,6576721 CML,20030926,7.46,7.57,7.41,7.54,7094212 CML,20030929,7.46,7.57,7.46,7.52,1692791 CML,20030930,7.60,7.62,7.54,7.60,3322332 CML,20031001,7.60,7.63,7.53,7.61,3619831 CML,20031002,7.62,7.68,7.57,7.62,6079905 CML,20031003,7.60,7.61,7.50,7.55,3749053 CML,20031006,7.55,7.62,7.55,7.61,672733 CML,20031007,7.61,7.67,7.61,7.62,2264677 CML,20031008,7.62,7.63,7.53,7.53,3617752 CML,20031009,7.54,7.69,7.54,7.69,2156296 CML,20031010,7.66,7.73,7.62,7.73,3544499 CML,20031013,7.65,7.80,7.65,7.78,10428553 CML,20031014,7.82,7.87,7.77,7.79,2797247 CML,20031015,7.82,7.84,7.77,7.78,2196189 CML,20031016,7.77,7.78,7.73,7.73,1680846 CML,20031017,7.75,7.78,7.72,7.77,2208492 CML,20031020,7.77,7.92,7.77,7.90,1792314 CML,20031021,7.91,8.02,7.91,7.96,2914751 CML,20031022,7.96,8.00,7.95,7.97,3537674 CML,20031023,7.93,8.00,7.90,7.97,2901099 CML,20031024,7.99,7.99,7.93,7.96,2370011 CML,20031027,7.96,7.98,7.80,7.83,3441556 CML,20031028,7.80,7.83,7.70,7.72,2716929 CML,20031029,7.80,7.83,7.72,7.75,2991010 CML,20031030,7.79,7.79,7.71,7.79,1364548 CML,20031031,7.79,7.85,7.74,7.77,3052576 CML,20031103,7.76,7.78,7.69,7.70,1593720 CML,20031104,7.78,7.78,7.72,7.74,1037715 CML,20031105,7.74,7.74,7.63,7.67,2560725 CML,20031106,7.67,7.72,7.64,7.70,1685379 CML,20031107,7.74,7.82,7.71,7.74,1764535 CML,20031110,7.70,7.72,7.61,7.63,1441716 CML,20031111,7.60,7.60,7.54,7.58,2128463 CML,20031112,7.62,7.75,7.59,7.75,3259630 CML,20020201,8.521,8.63,8.51,8.52,2198513 CML,20020204,8.52,8.64,8.47,8.61,2436341 CML,20020205,8.60,8.68,8.60,8.63,2049096 CML,20020206,8.653,8.67,8.53,8.60,2341447 CML,20020207,8.54,8.65,8.52,8.62,1406213 CML,20020208,8.63,8.66,8.48,8.55,2488261 CML,20020211,8.58,8.90,8.57,8.83,4062485 CML,20020212,8.83,8.91,8.83,8.91,1980199 CML,20020213,8.93,9.00,8.67,8.73,2699131 CML,20031113,7.78,7.80,7.60,7.64,1882052 CML,20031114,7.68,7.68,7.56,7.61,2555871 CML,20031117,7.61,7.61,7.54,7.57,1623660 CML,20031118,7.57,7.57,7.50,7.57,1788465 CML,20031119,7.51,7.57,7.48,7.55,3358813 CML,20031120,7.56,7.65,7.55,7.62,2187850 CML,20031121,7.60,7.65,7.55,7.60,1085997 CML,20031124,7.58,7.59,7.45,7.47,1795150 CML,20031125,7.50,7.50,7.40,7.44,1379287 CML,20031126,7.42,7.58,7.41,7.41,2674432 CML,20031127,7.43,7.51,7.35,7.47,2402803 CML,20031128,7.45,7.46,7.38,7.44,4284817 CML,20031201,7.44,7.44,7.33,7.40,995277 CML,20031202,7.42,7.42,7.32,7.35,2525672 CML,20031203,7.30,7.40,7.30,7.36,1287480 CML,20031204,7.35,7.37,7.30,7.34,1143850 CML,20031205,7.31,7.41,7.31,7.34,2004649 CML,20031208,7.31,7.39,7.31,7.33,851130 CML,20031209,7.33,7.37,7.28,7.36,2592256 CML,20031210,7.38,7.44,7.38,7.43,2494290 CML,20031211,7.44,7.45,7.36,7.41,2289726 CML,20031212,7.43,7.45,7.39,7.45,1578823 CML,20031215,7.45,7.45,7.38,7.43,2060780 CML,20031216,7.43,7.46,7.35,7.35,1957827 CML,20031217,7.41,7.45,7.37,7.45,1626891 CML,20031218,7.48,7.51,7.42,7.48,4647074 CML,20031219,7.48,7.48,7.38,7.43,2234606 CML,20031222,7.40,7.52,7.40,7.52,939811 CML,20031223,7.47,7.52,7.45,7.50,475017 CML,20031224,7.54,7.54,7.49,7.53,275126 CML,20031229,7.52,7.56,7.50,7.52,456532 CML,20031230,7.52,7.57,7.52,7.54,1184925 CML,20031231,7.58,7.59,7.52,7.56,506872 CML,20040102,7.55,7.60,7.53,7.57,256226 CML,20040105,7.57,7.57,7.51,7.55,665842 CML,20040106,7.60,7.68,7.58,7.64,922610 CML,20040107,7.63,7.70,7.59,7.66,797798 CML,20040108,7.66,7.69,7.59,7.64,680840 CML,20040109,7.67,7.69,7.62,7.66,721009 CML,20040112,7.62,7.63,7.56,7.58,810105 CML,20040113,7.59,7.59,7.53,7.56,2286645 CML,20040114,7.50,7.50,7.39,7.40,4309585 CML,20040115,7.43,7.45,7.37,7.40,2807142 CML,20040116,7.40,7.42,7.31,7.35,1781921 CML,20040119,7.33,7.34,7.28,7.34,1943514 CML,20040120,7.33,7.42,7.32,7.40,1328704 CML,20040121,7.41,7.48,7.37,7.47,2070325 CML,20040122,7.47,7.47,7.40,7.44,874760 CML,20040123,7.42,7.46,7.39,7.43,873610 CML,20040127,7.40,7.41,7.35,7.38,1702970 CML,20040128,7.34,7.37,7.31,7.35,2937012 CML,20040129,7.30,7.34,7.28,7.32,3028983 CML,20040130,7.31,7.33,7.26,7.31,4471669 CML,20040202,7.30,7.51,7.30,7.50,4254791 CML,20040203,7.50,7.57,7.43,7.53,2381749 CML,20040204,7.49,7.52,7.48,7.51,2163483 CML,20040205,7.47,7.52,7.47,7.51,2325155 CML,20040206,7.51,7.57,7.51,7.54,1880209 CML,20040209,7.53,7.55,7.48,7.52,2344396 CML,20040210,7.52,7.60,7.52,7.60,2036632 CML,20040211,7.60,7.64,7.54,7.62,2020764 CML,20040212,7.70,7.77,7.66,7.67,3540540 CML,20040213,7.65,7.72,7.63,7.66,3585870 CML,20040216,7.65,7.68,7.63,7.68,1653326 CML,20040217,7.68,7.69,7.64,7.66,1912650 CML,20040218,7.67,7.74,7.66,7.73,2326899 CML,20040219,7.73,7.76,7.67,7.74,1588523 CML,20040220,7.70,7.78,7.67,7.78,1003255 CML,20040223,7.70,7.74,7.65,7.69,727187 CML,20040224,7.64,7.71,7.64,7.69,929787 CML,20040225,7.67,7.75,7.67,7.75,1443987 CML,20040226,7.71,7.79,7.71,7.79,2088230 CML,20040227,7.80,7.84,7.75,7.80,6652244 CML,20040301,7.84,7.84,7.73,7.76,3308762 CML,20040302,7.74,7.77,7.74,7.77,1490384 CML,20040303,7.74,7.74,7.68,7.71,1426154 CML,20040304,7.70,7.74,7.70,7.72,2269858 CML,20040305,7.70,7.85,7.69,7.84,1362253 CML,20040308,7.84,7.96,7.81,7.94,2289067 CML,20040309,7.93,7.93,7.85,7.90,1862373 CML,20040310,7.87,7.95,7.87,7.93,1448877 CML,20041104,9.62,9.80,9.62,9.73,1987639 CML,20040312,8.13,8.23,8.10,8.13,2717762 CML,20040315,8.14,8.19,8.11,8.11,1579406 CML,20040316,8.10,8.10,8.05,8.08,1497741 CML,20040317,8.05,8.05,7.89,7.93,4158557 CML,20040318,8.01,8.06,7.95,8.06,5793023 CML,20040319,8.09,8.12,8.04,8.11,2129979 CML,20040322,8.08,8.08,7.97,7.99,1750724 CML,20040323,7.98,8.09,7.96,8.06,4175222 CML,20040324,8.06,8.06,7.99,8.02,2902118 CML,20040325,8.01,8.11,8.01,8.06,3678869 CML,20040326,8.08,8.17,8.06,8.14,6297260 CML,20040329,8.14,8.16,8.10,8.11,1393268 CML,20040330,8.11,8.18,8.11,8.15,2002959 CML,20040331,8.16,8.19,8.12,8.12,2726946 CML,20040401,8.14,8.20,8.14,8.20,3918770 CML,20040402,8.19,8.20,8.12,8.13,1561709 CML,20040405,8.18,8.24,8.16,8.23,3263353 CML,20040406,8.25,8.25,8.18,8.21,1941804 CML,20040407,8.23,8.27,8.22,8.26,3910457 CML,20040408,8.12,8.16,8.05,8.07,11672263 CML,20040413,8.10,8.10,8.02,8.07,1840935 CML,20040414,8.06,8.15,8.04,8.12,3603374 CML,20040415,8.12,8.19,8.10,8.17,3936459 CML,20040416,8.19,8.22,8.18,8.21,1914238 CML,20040419,8.20,8.31,8.18,8.30,3791949 CML,20040420,8.36,8.47,8.31,8.40,6568065 CML,20040421,8.42,8.53,8.40,8.50,4497308 CML,20040422,8.51,8.52,8.45,8.51,3978598 CML,20040423,8.50,8.55,8.45,8.49,2663194 CML,20040426,8.46,8.54,8.42,8.47,659924 CML,20040427,8.48,8.48,8.39,8.42,1737477 CML,20040428,8.41,8.48,8.38,8.45,1374675 CML,20040429,8.38,8.44,8.31,8.42,3275588 CML,20040430,8.36,8.41,8.33,8.37,3856947 CML,20040503,8.32,8.38,8.26,8.37,1175871 CML,20040504,8.30,8.41,8.30,8.40,1962766 CML,20040505,8.33,8.49,8.33,8.48,2544094 CML,20040506,8.48,8.51,8.43,8.50,2420504 CML,20040507,8.48,8.50,8.44,8.48,985081 CML,20040510,8.44,8.44,8.31,8.38,1941878 CML,20040511,8.35,8.41,8.34,8.38,2086056 CML,20040512,8.38,8.47,8.37,8.39,2191907 CML,20040513,8.41,8.51,8.41,8.42,1879908 CML,20040514,8.42,8.48,8.32,8.35,1825077 CML,20040517,8.39,8.39,8.29,8.30,1036442 CML,20040518,8.29,8.33,8.22,8.28,2638673 CML,20040519,8.30,8.35,8.25,8.31,3374368 CML,20040520,8.28,8.33,8.27,8.32,1324302 CML,20040521,8.28,8.42,8.28,8.40,1758464 CML,20040524,8.40,8.42,8.32,8.36,889355 CML,20040525,8.34,8.42,8.34,8.38,2446232 CML,20040526,8.41,8.42,8.34,8.40,1757402 CML,20040527,8.40,8.45,8.37,8.41,2376233 CML,20040528,8.44,8.55,8.42,8.49,12371219 CML,20040531,8.50,8.54,8.47,8.53,1395616 CML,20040601,8.52,8.54,8.44,8.45,3162082 CML,20040602,8.43,8.46,8.39,8.43,2682312 CML,20040603,8.39,8.45,8.38,8.39,5286654 CML,20040604,8.37,8.39,8.34,8.36,3559953 CML,20040607,8.36,8.43,8.35,8.38,3027466 CML,20040608,8.45,8.48,8.37,8.40,3788139 CML,20040609,8.39,8.40,8.29,8.30,4084974 CML,20040610,8.29,8.33,8.29,8.29,3706722 CML,20040611,8.30,8.34,8.26,8.27,1288834 CML,20040614,8.30,8.34,8.26,8.27,1288834 CML,20040615,8.25,8.39,8.25,8.32,3066292 CML,20040616,8.37,8.46,8.35,8.45,3822095 CML,20040617,8.42,8.44,8.37,8.42,6754785 CML,20040618,8.48,8.48,8.36,8.39,4984199 CML,20040621,8.39,8.41,8.33,8.38,2759989 CML,20040622,8.38,8.44,8.36,8.39,2670676 CML,20040623,8.38,8.45,8.38,8.43,4878714 CML,20040624,8.43,8.53,8.43,8.51,5172131 CML,20040625,8.53,8.54,8.49,8.53,6332766 CML,20040628,8.51,8.54,8.50,8.52,1895921 CML,20040629,8.54,8.67,8.54,8.59,5081697 CML,20040630,8.55,8.59,8.51,8.59,3688316 CML,20040701,8.57,8.64,8.50,8.64,2929170 CML,20040702,8.59,8.62,8.52,8.60,3278734 CML,20040705,8.55,8.63,8.50,8.62,1108819 CML,20040706,8.64,8.74,8.63,8.72,4677360 CML,20040707,8.72,8.80,8.71,8.80,3063909 CML,20040708,8.75,8.76,8.68,8.73,4995230 CML,20040709,8.71,8.71,8.66,8.69,3355913 CML,20040712,8.68,8.74,8.68,8.71,2026434 CML,20040713,8.73,8.88,8.73,8.85,6061536 CML,20040714,8.84,8.95,8.73,8.92,4053335 CML,20040715,8.92,9.00,8.89,8.89,6397767 CML,20040716,8.93,8.93,8.82,8.89,2174010 CML,20040719,8.88,8.89,8.83,8.85,720820 CML,20040720,8.81,8.93,8.80,8.88,3340875 CML,20040721,8.91,9.04,8.90,9.03,5551078 CML,20040722,9.02,9.09,9.01,9.08,3918312 CML,20040723,9.10,9.18,9.08,9.16,3908334 CML,20040726,9.12,9.14,9.03,9.10,2443748 CML,20040727,9.05,9.07,8.95,8.98,3456869 CML,20040728,8.96,9.04,8.95,8.97,3413555 CML,20040729,8.92,8.96,8.80,8.92,2860957 CML,20040730,8.93,9.00,8.88,8.89,3811677 CML,20040802,8.85,8.94,8.85,8.91,1156467 CML,20040803,8.92,9.00,8.88,8.94,2928820 CML,20040804,8.93,9.04,8.91,9.02,2486672 CML,20040805,9.03,9.09,9.02,9.09,3194507 CML,20040806,8.99,9.05,8.95,9.01,1771025 CML,20040809,8.97,8.99,8.90,8.99,1766505 CML,20040810,8.99,9.07,8.98,9.03,2024357 CML,20040811,9.00,9.02,8.94,9.00,3327610 CML,20040812,9.05,9.08,8.78,8.80,3664202 CML,20040813,8.75,8.85,8.71,8.77,2578371 CML,20040816,8.77,8.82,8.72,8.77,1520648 CML,20040817,8.77,8.83,8.73,8.80,2717246 CML,20040818,8.82,8.89,8.82,8.87,2255244 CML,20040819,8.89,8.95,8.86,8.86,2252270 CML,20040820,8.77,8.87,8.77,8.85,1212456 CML,20040823,8.81,8.87,8.80,8.82,2177660 CML,20040824,8.80,8.87,8.78,8.80,2661447 CML,20040825,8.78,8.85,8.75,8.83,2505921 CML,20040826,8.84,8.89,8.83,8.89,2288718 CML,20040827,8.89,9.01,8.89,8.99,9798943 CML,20040830,8.98,8.99,8.92,8.97,2309788 CML,20040831,8.99,9.03,8.98,8.98,3725698 CML,20040901,9.00,9.07,9.00,9.02,3959866 CML,20040902,9.03,9.03,8.97,9.00,3458022 CML,20040903,9.00,9.03,8.93,9.00,3890443 CML,20040906,8.99,9.07,8.97,9.04,2011354 CML,20040907,9.04,9.10,9.03,9.07,4165779 CML,20040908,9.09,9.13,9.06,9.12,3749038 CML,20040909,9.15,9.36,9.13,9.35,4548172 CML,20040910,9.37,9.50,9.35,9.46,5547492 CML,20040913,9.44,9.48,9.37,9.46,2142414 CML,20040914,9.49,9.59,9.49,9.58,4424312 CML,20040915,9.55,9.56,9.42,9.47,2823769 CML,20040916,9.40,9.45,9.37,9.39,5948491 CML,20040917,9.36,9.38,9.30,9.31,2551896 CML,20040920,9.28,9.41,9.25,9.27,2351413 CML,20040921,9.31,9.50,9.30,9.47,2522059 CML,20040922,9.34,9.38,9.22,9.32,5480268 CML,20040923,9.24,9.28,9.10,9.16,5970115 CML,20040924,9.16,9.35,9.16,9.32,8042210 CML,20040927,9.31,9.33,9.19,9.24,2790575 CML,20040928,9.20,9.27,9.17,9.26,1469972 CML,20040929,9.22,9.38,9.20,9.37,2999973 CML,20040930,9.38,9.39,9.30,9.35,3006987 CML,20041001,9.35,9.35,9.25,9.28,1376162 CML,20041004,9.28,9.35,9.28,9.33,1234470 CML,20041005,9.35,9.36,9.32,9.35,2161518 CML,20041006,9.35,9.44,9.31,9.31,2237773 CML,20041007,9.33,9.37,9.30,9.35,2158966 CML,20041008,9.30,9.36,9.27,9.34,2236741 CML,20041011,9.22,9.27,9.20,9.27,11978466 CML,20041012,9.24,9.32,9.24,9.31,1856191 CML,20041013,9.38,9.38,9.26,9.32,2491143 CML,20041014,9.28,9.29,9.17,9.24,6979311 CML,20041015,9.19,9.27,9.18,9.23,2380658 CML,20041018,9.20,9.24,9.14,9.20,2127905 CML,20041019,9.19,9.20,9.10,9.20,2651070 CML,20041020,9.22,9.37,9.22,9.35,3968144 CML,20041021,9.36,9.36,9.30,9.32,2370280 CML,20041022,9.28,9.35,9.20,9.35,2411341 CML,20041025,9.32,9.32,9.22,9.27,2309215 CML,20041026,9.21,9.34,9.21,9.30,3857574 CML,20041027,9.30,9.38,9.26,9.35,2325559 CML,20041028,9.35,9.44,9.35,9.41,2550973 CML,20041029,9.35,9.55,9.32,9.54,4563840 CML,20041101,9.54,9.63,9.54,9.60,2569657 CML,20041102,9.60,9.60,9.50,9.53,1276623 CML,20041103,9.57,9.64,9.53,9.64,3463602 CML,20041105,9.76,9.78,9.67,9.75,1595690 CML,20041108,9.72,9.74,9.60,9.60,2378520 CML,20041109,9.61,9.69,9.61,9.67,2592669 CML,20041110,9.67,9.79,9.67,9.76,1675242 CML,20041111,9.80,9.90,9.79,9.86,2972813 CML,20041112,9.85,9.89,9.85,9.89,1464478 CML,20041115,9.85,9.96,9.84,9.94,1498243 CML,20041116,9.94,9.98,9.84,9.98,2219867 CML,20041117,9.91,9.98,9.87,9.93,2187116 CML,20041118,9.90,9.90,9.73,9.82,1972448 CML,20041119,9.82,9.88,9.73,9.83,1840336 CML,20041122,9.85,9.85,9.75,9.79,3499181 CML,20041123,9.79,9.80,9.72,9.77,1723219 CML,20041124,9.82,9.93,9.78,9.90,2045600 CML,20041125,9.84,9.96,9.84,9.96,3675453 CML,20041126,9.96,9.96,9.89,9.92,5153923 CML,20041129,9.92,10.09,9.90,10.06,3650078 CML,20041130,10.00,10.02,9.85,9.98,3776537 CML,20041201,9.95,9.99,9.78,9.78,3373863 CML,20041202,9.86,9.98,9.79,9.79,1981916 CML,20041203,9.80,9.98,9.80,9.94,1645777 CML,20041206,9.86,10.11,9.86,10.01,3398531 CML,20041207,9.98,9.99,9.86,9.90,4208942 CML,20041208,9.84,9.91,9.63,9.66,2670608 CML,20041209,9.66,9.67,9.52,9.61,3642449 CML,20041210,9.60,9.64,9.53,9.56,2191263 CML,20041213,9.55,9.60,9.43,9.47,2529378 CML,20041214,9.57,9.59,9.43,9.50,2938794 CML,20041215,9.50,9.66,9.48,9.60,4298890 CML,20041216,9.65,9.84,9.60,9.83,6101963 CML,20041217,9.84,9.98,9.84,9.94,4236171 CML,20041220,9.90,9.92,9.84,9.87,2784437 CML,20041221,9.86,9.95,9.85,9.93,1609033 CML,20041222,9.90,9.90,9.83,9.87,3431978 CML,20041223,9.83,9.83,9.71,9.73,6669836 CML,20041224,9.73,9.75,9.69,9.73,3686437 CML,20041229,9.74,9.80,9.73,9.80,806135 CML,20041230,9.80,9.87,9.77,9.85,846957 CML,20041231,9.81,9.87,9.80,9.86,1365762 CML,20050104,9.81,9.85,9.74,9.75,1234261 CML,20050105,9.70,9.70,9.53,9.56,4222045 CML,20050106,9.56,9.70,9.53,9.70,2557020 CML,20050107,9.74,9.80,9.65,9.77,2303288 CML,20050110,9.76,9.77,9.72,9.74,2078852 CML,20050111,9.74,9.76,9.60,9.63,5638698 CML,20050112,9.55,9.59,9.49,9.49,6685307 CML,20050113,9.48,9.52,9.41,9.45,4439531 CML,20050114,9.40,9.52,9.34,9.48,7018057 CML,20050117,9.49,9.54,9.36,9.39,4829309 CML,20050118,9.38,9.49,9.35,9.36,3111237 CML,20050119,9.36,9.43,9.28,9.30,2593598 CML,20050120,9.22,9.32,9.19,9.30,4120191 CML,20050121,9.36,9.36,9.21,9.23,6454507 CML,20050124,9.21,9.21,9.15,9.15,3411017 CML,20050125,9.10,9.30,9.09,9.20,5821385 CML,20050127,9.25,9.40,9.22,9.40,5407813 CML,20050128,9.40,9.45,9.34,9.40,6335532 CML,20050131,9.35,9.35,9.25,9.28,4334861 CML,20050201,9.27,9.32,9.27,9.30,3810487 CML,20050202,9.32,9.34,9.28,9.31,4377338 CML,20050203,9.31,9.57,9.31,9.49,8134660 CML,20050204,9.53,9.63,9.52,9.55,10324446 CML,20050207,9.56,9.61,9.45,9.50,4712862 CML,20050208,9.46,9.48,9.40,9.47,5825504 CML,20050209,9.47,9.47,9.35,9.37,4305449 CML,20050210,9.37,9.37,9.25,9.29,3671912 CML,20050211,9.26,9.33,9.24,9.31,2241165 CML,20050214,9.32,9.35,9.12,9.22,6274425 CML,20050215,9.20,9.24,9.14,9.15,5613653 CML,20050216,9.16,9.19,9.03,9.09,6307792 CML,20050217,9.06,9.31,9.03,9.29,5360500 CML,20050218,9.26,9.44,9.26,9.44,3622856 CML,20050221,9.44,9.50,9.36,9.45,3911405 CML,20050222,9.45,9.47,9.30,9.35,3678232 CML,20050223,9.29,9.30,9.18,9.20,4285148 CML,20050224,9.18,9.41,9.18,9.41,3800750 CML,20050225,9.36,9.41,9.34,9.35,15523381 CML,20050228,9.31,9.55,9.31,9.55,5522158 CML,20050301,9.50,9.62,9.47,9.62,5326308 CML,20050302,9.62,9.62,9.50,9.58,3439988 CML,20050303,9.58,9.58,9.46,9.49,6219399 CML,20050304,9.48,9.54,9.44,9.47,3321127 CML,20050307,9.51,9.64,9.51,9.63,2987667 CML,20050308,9.65,9.75,9.57,9.71,3806965 CML,20050309,9.71,9.78,9.67,9.74,3420992 CML,20050310,9.68,9.70,9.55,9.65,2672611 CML,20050311,9.67,9.68,9.53,9.60,4602072 CML,20050314,9.68,9.84,9.64,9.84,3608356 CML,20050315,9.85,9.92,9.78,9.90,4709498 CML,20050316,9.89,9.89,9.78,9.85,5978154 CML,20050317,9.79,9.79,9.66,9.66,7328694 CML,20050318,9.75,9.81,9.70,9.71,7983242 CML,20050321,9.81,9.85,9.74,9.85,4564882 CML,20050322,9.85,9.88,9.76,9.85,6090060 CML,20050323,9.76,9.79,9.72,9.75,3407350 CML,20050324,9.73,9.80,9.63,9.70,6064704 CML,20050329,9.74,9.84,9.60,9.65,1766271 CML,20050330,9.61,9.68,9.51,9.55,3322928 CML,20050331,9.51,9.54,9.40,9.41,5920405 CML,20050401,9.41,9.45,9.29,9.38,4759289 CML,20050404,9.29,9.34,9.28,9.30,3857530 CML,20050405,9.30,9.43,9.29,9.43,2968698 CML,20050406,9.49,9.54,9.40,9.45,4014720 CML,20050407,9.49,9.53,9.45,9.46,2881852 CML,20050408,9.47,9.49,9.37,9.42,3341037 CML,20050411,9.25,9.27,9.02,9.11,5578725 CML,20050412,9.13,9.24,9.10,9.21,4181292 CML,20050413,9.25,9.28,9.18,9.22,4752986 CML,20050414,9.15,9.18,9.10,9.18,3480759 CML,20050415,9.07,9.14,8.96,9.00,5022872 CML,20050418,8.85,8.88,8.80,8.84,3548091 CML,20050419,8.90,8.95,8.85,8.95,2213418 CML,20050420,9.00,9.05,8.83,8.90,5058462 CML,20050421,8.75,8.78,8.66,8.78,5664510 CML,20050422,8.82,8.84,8.72,8.74,3641364 CML,20050426,8.82,8.82,8.58,8.65,5034485 CML,20050427,8.60,8.68,8.52,8.66,9298615 CML,20050428,8.66,8.71,8.63,8.69,3157715 CML,20050429,8.65,8.66,8.51,8.56,7615966 CML,20050502,8.65,8.68,8.62,8.67,4121674 CML,20050503,8.74,8.77,8.54,8.60,3915624 CML,20050504,8.60,8.60,8.31,8.38,5845301 CML,20050505,8.50,8.51,8.20,8.50,5969755 CML,20050506,8.50,8.66,8.48,8.59,4020227 CML,20050509,8.66,8.67,8.53,8.54,3388453 CML,20050510,8.59,8.72,8.59,8.68,5438217 CML,20050511,8.80,8.95,8.72,8.81,4938011 CML,20050512,8.85,8.92,8.73,8.92,4400425 CML,20050513,8.85,8.85,8.71,8.80,1985094 CML,20050516,8.83,8.90,8.73,8.80,1304372 CML,20050517,8.85,8.85,8.59,8.72,3840718 CML,20050518,8.75,8.88,8.66,8.87,4480671 CML,20050519,9.00,9.12,8.96,9.09,4908315 CML,20050520,9.15,9.23,9.10,9.14,4554063 CML,20050523,9.30,9.42,9.24,9.38,28245460 CML,20050524,9.38,9.40,9.23,9.27,14894505 CML,20050525,9.25,9.26,9.10,9.21,8735789 CML,20050526,9.13,9.31,9.12,9.26,7065281 CML,20050527,9.20,9.32,9.19,9.31,8545807 CML,20050530,9.31,9.34,9.21,9.34,2374788 CML,20050531,9.34,9.37,9.12,9.12,6556622 CML,20050601,9.18,9.29,9.16,9.22,4413072 CML,20050602,9.27,9.39,9.25,9.36,5892840 CML,20050603,9.33,9.47,9.31,9.45,3001269 CML,20050606,9.39,9.55,9.37,9.52,2697810 CML,20050607,9.46,9.55,9.45,9.48,2906503 CML,20050608,9.43,9.61,9.40,9.60,4459710 CML,20050609,9.55,9.58,9.45,9.53,6573673 CML,20050610,9.49,9.52,9.44,9.48,4919124 CML,20050616,9.45,9.67,9.45,9.54,6692387 CML,20050615,9.42,9.45,9.37,9.44,3786807 CML,20050614,9.42,9.43,9.34,9.42,7342910 CML,20050617,9.52,9.62,9.52,9.58,4948120 CML,20050620,9.54,9.57,9.51,9.53,3546970 CML,20050621,9.50,9.53,9.40,9.45,4372875 CML,20050622,9.40,9.45,9.28,9.34,7303895 CML,20050623,9.26,9.34,9.25,9.29,5820173 CML,20050624,9.23,9.31,9.22,9.27,8607207 CML,20050627,9.21,9.25,9.20,9.21,5207923 CML,20050628,9.20,9.33,9.20,9.29,4633080 CML,20050629,9.31,9.33,9.16,9.21,4967526 CML,20050630,9.17,9.29,9.15,9.26,4621536 CML,20050701,9.18,9.23,9.14,9.20,4544196 CML,20050704,9.20,9.24,9.13,9.21,3143975 CML,20050705,9.21,9.23,9.17,9.20,6991763 CML,20050706,9.20,9.23,9.11,9.11,4719842 CML,20050707,9.11,9.11,8.96,8.97,6151291 CML,20050708,8.95,9.18,8.91,9.18,5724523 CML,20050711,9.27,9.28,9.22,9.27,5366756 CML,20050712,9.27,9.27,9.21,9.24,17229818 CML,20050713,9.26,9.27,9.16,9.21,3474716 CML,20050714,9.24,9.24,9.21,9.24,2784429 CML,20050715,9.20,9.22,9.18,9.19,2780604 CML,20050718,9.18,9.25,9.14,9.24,2479759 CML,20050719,9.24,9.36,9.23,9.35,5705131 CML,20050720,9.37,9.51,9.36,9.50,5608392 CML,20050721,9.53,9.64,9.53,9.62,8005109 CML,20050722,9.60,9.60,9.49,9.60,5124849 CML,20050725,9.57,9.60,9.50,9.54,2244550 CML,20050726,9.50,9.55,9.46,9.51,2422171 CML,20050727,9.48,9.50,9.43,9.50,1143807 CML,20050728,9.50,9.50,9.38,9.39,3610023 CML,20050729,9.40,9.47,9.36,9.43,5612384 CML,20050801,9.37,9.39,9.35,9.37,1252599 CML,20050802,9.34,9.44,9.34,9.40,3918484 CML,20050803,9.40,9.54,9.40,9.51,5293830 CML,20050804,9.60,9.75,9.56,9.70,7187055 CML,20050805,9.75,9.88,9.73,9.83,8432763 CML,20050808,9.81,9.81,9.71,9.75,2805889 CML,20050809,9.78,9.85,9.73,9.85,4336452 CML,20050810,9.86,9.86,9.78,9.84,3788864 CML,20050811,9.78,9.88,9.78,9.86,2256153 CML,20050812,9.81,9.85,9.77,9.83,1725804 CML,20050815,9.84,9.88,9.79,9.85,1509747 CML,20050816,9.75,9.86,9.69,9.75,5883227 CML,20050817,9.67,9.68,9.61,9.63,5837601 CML,20050818,9.61,9.61,9.50,9.50,3565109 CML,20050819,9.50,9.59,9.46,9.58,4237067 CML,20050822,9.52,9.65,9.50,9.64,4088885 CML,20050823,9.63,9.80,9.61,9.78,4725817 CML,20050824,9.76,9.76,9.66,9.75,5040034 CML,20050825,9.70,9.90,9.68,9.90,7744552 CML,20050826,9.90,9.90,9.80,9.84,10244689 CML,20050829,9.80,9.84,9.66,9.68,3767105 CML,20050830,9.72,9.85,9.72,9.85,2871033 CML,20050831,9.83,9.89,9.77,9.89,4371663 CML,20050901,9.98,10.41,9.98,10.37,11024159 CML,20050902,10.30,10.33,10.10,10.10,5139536 CML,20050905,10.02,10.15,9.85,9.88,2712077 CML,20050906,9.85,10.09,9.85,9.93,2335265 CML,20050907,9.98,10.17,9.93,10.08,3592809 CML,20050908,10.07,10.16,9.95,9.95,1565929 CML,20050909,9.88,10.04,9.86,10.00,1246433 CML,20050912,10.00,10.07,9.97,10.02,1375472 CML,20050913,9.99,10.19,9.93,10.19,1496666 CML,20050914,10.14,10.18,10.09,10.15,3405425 CML,20050915,10.14,10.22,10.11,10.22,4943068 CML,20050916,10.25,10.29,10.09,10.29,3901929 CML,20050919,10.30,10.36,10.19,10.23,1846755 CML,20050923,10.20,10.28,10.14,10.14,2386018 CML,20050922,10.22,10.33,10.20,10.20,3884763 CML,20050921,10.24,10.31,10.20,10.26,4339265 CML,20050920,10.23,10.40,10.15,10.37,2589877 CML,20050926,10.14,10.31,10.13,10.31,3948705 CML,20050927,10.31,10.36,10.24,10.30,4365668 CML,20050928,10.32,10.36,10.24,10.25,3397270 CML,20050929,10.25,10.29,10.22,10.26,3318543 CML,20050930,10.25,10.35,10.23,10.26,5909378 CML,20051003,10.20,10.25,10.15,10.22,1571238 CML,20051004,10.22,10.25,10.19,10.22,3789644 CML,20051005,10.19,10.20,10.10,10.11,5935381 CML,20051006,10.02,10.07,9.93,9.96,4761831 CML,20051007,9.96,10.04,9.90,9.96,2627397 CML,20051010,9.96,10.06,9.95,10.02,1335790 CML,20051011,9.97,10.00,9.92,9.98,1644377 CML,20051012,9.96,10.07,9.95,10.05,3161203 CML,20051013,10.00,10.00,9.75,9.82,6016086 CML,20051014,9.82,9.89,9.82,9.82,2085240 CML,20051017,9.71,9.78,9.66,9.74,5444404 CML,20051018,9.79,9.79,9.69,9.74,5341237 CML,20051019,9.74,9.78,9.67,9.68,3538754 CML,20051020,9.70,9.73,9.64,9.69,2603419 CML,20051021,9.65,9.68,9.55,9.62,3942444 CML,20051024,9.56,9.60,9.52,9.58,3434881 CML,20051025,9.65,9.86,9.64,9.79,4693145 CML,20051026,9.81,9.96,9.79,9.96,3461832 CML,20051027,9.95,9.98,9.88,9.89,2261055 CML,20051028,9.93,9.98,9.82,9.82,4387954 CML,20051031,9.89,10.03,9.89,10.03,1975680 CML,20051101,10.05,10.05,9.96,9.98,987352 CML,20051102,10.00,10.00,9.88,9.89,4056881 CML,20051103,9.91,10.16,9.91,10.14,3795057 CML,20051104,10.14,10.21,10.10,10.20,3084553 CML,20051107,10.23,10.23,10.02,10.02,3008296 CML,20051108,10.05,10.11,9.96,10.08,3295506 CML,20051109,10.00,10.10,9.96,9.98,2573855 CML,20051110,9.89,9.93,9.78,9.83,4758705 CML,20051111,9.84,9.97,9.82,9.95,1992882 CML,20051114,9.93,9.99,9.92,9.97,1850250 CML,20051115,9.98,9.98,9.93,9.95,2706517 CML,20051116,9.95,10.07,9.93,10.03,4001015 CML,20051117,10.03,10.08,9.97,10.07,2189552 CML,20051118,10.07,10.07,9.99,10.06,2608189 CML,20051121,10.05,10.10,10.00,10.01,2179885 CML,20051122,10.02,10.08,9.93,9.94,3715279 CML,20051123,10.00,10.03,9.95,9.99,2575110 CML,20051124,9.97,10.06,9.96,10.03,7511068 CML,20051125,10.01,10.13,10.01,10.10,5121943 CML,20051128,10.10,10.15,10.02,10.14,3589902 CML,20051129,10.12,10.12,9.97,10.00,2631350 CML,20051130,10.00,10.08,9.97,9.99,6232319 CML,20051201,9.96,10.02,9.84,9.90,3333922 CML,20051202,9.95,10.00,9.85,9.93,2367231 CML,20051205,9.93,10.00,9.92,10.00,3451033 CML,20051206,9.96,10.09,9.93,10.02,1915511 CML,20051207,10.02,10.07,9.90,9.90,2981309 CML,20051208,9.85,9.93,9.76,9.79,2901474 CML,20051209,9.76,9.84,9.72,9.84,2053672 CML,20051212,9.83,10.05,9.83,10.03,1979723 CML,20051213,10.05,10.08,10.01,10.07,2037614 CML,20051214,10.06,10.06,9.92,9.97,3262620 CML,20051215,10.06,10.07,9.98,10.04,4316326 CML,20051216,9.97,10.10,9.95,10.04,1648823 CML,20051219,10.06,10.17,10.03,10.08,2781764 CML,20051220,10.08,10.08,9.95,10.03,3170782 CML,20051221,10.03,10.15,10.03,10.06,2134134 CML,20051222,10.14,10.18,10.02,10.18,1630787 CML,20051223,10.14,10.17,10.08,10.16,2861598 CML,20051227,10.14,10.17,10.08,10.16,2861598 CML,20051228,10.20,10.20,10.08,10.20,899698 CML,20051229,10.20,10.24,10.15,10.20,1003811 CML,20051230,10.20,10.23,10.15,10.21,851328 CML,20060103,10.20,10.23,10.10,10.20,771378 CML,20060104,10.24,10.45,10.21,10.42,2623836 CML,20060105,10.43,10.52,10.38,10.52,3731525 CML,20060106,10.51,10.61,10.46,10.57,2347907 CML,20060109,10.66,10.66,10.56,10.61,2390249 CML,20060110,10.62,10.66,10.57,10.64,2257031 CML,20060111,10.65,10.76,10.65,10.73,2264199 CML,20060112,10.70,10.82,10.70,10.77,2277936 CML,20060113,10.70,10.81,10.70,10.77,2191215 CML,20060116,10.74,10.79,10.65,10.77,2979055 CML,20060117,10.73,10.86,10.73,10.76,3251841 CML,20060118,10.76,10.76,10.42,10.45,6289548 CML,20060119,10.44,10.44,10.31,10.39,5318422 CML,20060120,10.39,10.60,10.39,10.53,2596000 CML,20060123,10.40,10.48,10.22,10.43,3567178 CML,20060124,10.39,10.45,10.26,10.29,7486033 CML,20060125,10.29,10.45,10.28,10.39,9554338 CML,20060127,10.31,10.56,10.31,10.47,5669956 CML,20060130,10.43,10.46,10.39,10.39,5404725 CML,20060131,10.43,10.48,10.37,10.45,6848400 CML,20060201,10.50,10.50,10.37,10.43,7205237 CML,20060202,10.44,10.45,10.30,10.32,4378891 CML,20060203,10.30,10.31,10.06,10.12,8791175 CML,20060206,10.09,10.10,10.04,10.04,4020764 CML,20060207,10.04,10.05,9.96,10.04,5914625 CML,20060208,10.00,10.29,9.98,10.20,4007758 CML,20060209,10.29,10.34,10.24,10.33,2895515 CML,20060210,10.30,10.37,10.26,10.30,3160795 CML,20060213,10.30,10.32,10.08,10.18,2859775 CML,20060214,10.11,10.30,10.11,10.20,3452636 CML,20060215,10.25,10.28,10.12,10.16,3663871 CML,20060216,10.12,10.18,9.98,10.06,2647159 CML,20060217,10.04,10.07,9.98,10.02,3292898 CML,20060220,10.03,10.03,9.85,10.00,3844328 CML,20060222,9.52,9.73,9.50,9.73,5659775 CML,20060221,9.67,9.70,9.49,9.50,16352357 CML,20060223,9.75,9.85,9.74,9.84,3416835 CML,20060224,9.97,9.97,9.60,9.73,5474449 CML,20060227,9.78,9.78,9.61,9.70,3127100 CML,20060228,9.75,9.85,9.66,9.82,4216676 CML,20060301,9.73,9.75,9.62,9.66,3421754 CML,20060302,9.75,9.89,9.68,9.86,3645601 CML,20060303,9.81,9.96,9.81,9.93,4072947 CML,20060306,9.93,9.96,9.89,9.94,1722139 CML,20060307,9.82,9.94,9.80,9.91,3644957 CML,20060308,9.86,9.94,9.77,9.84,5546223 CML,20060309,9.78,9.87,9.77,9.82,3141239 CML,20060310,9.97,10.07,9.93,9.97,9131719 CML,20060313,10.26,10.49,10.22,10.49,8007401 CML,20060314,10.56,10.58,10.23,10.28,10840892 CML,20060315,10.34,10.42,10.32,10.40,5656124 CML,20060316,10.55,10.56,10.45,10.48,11256244 CML,20060317,10.50,10.50,10.30,10.36,3460074 CML,20060320,10.55,10.57,10.37,10.45,5472645 CML,20060321,10.37,10.44,10.36,10.40,4262608 CML,20060322,10.39,10.45,10.26,10.44,5576934 CML,20060323,10.38,10.53,10.38,10.49,4131609 CML,20060324,10.51,10.55,10.38,10.50,4363963 CML,20060327,10.52,10.58,10.44,10.55,3847383 CML,20060328,10.56,10.64,10.55,10.56,4826425 CML,20060329,10.56,10.64,10.55,10.56,4826028 CML,20060330,10.57,10.61,10.48,10.58,4598063 CML,20060331,10.53,10.75,10.51,10.70,8574041 CML,20060403,10.70,10.82,10.66,10.80,3793985 CML,20060404,10.80,10.84,10.74,10.74,4597543 CML,20060405,10.75,10.83,10.71,10.83,2377837 CML,20060406,10.85,11.11,10.83,11.03,5039712 CML,20060407,11.03,11.19,11.03,11.11,5560237 CML,20060410,11.00,11.16,10.90,11.13,2422172 CML,20060411,11.14,11.23,11.13,11.21,5197533 CML,20060412,11.16,11.21,11.03,11.15,5549026 CML,20060413,10.95,10.98,10.81,10.85,7382932 CML,20060418,10.90,10.90,10.76,10.83,3756161 CML,20060419,10.90,10.93,10.71,10.77,5157891 CML,20060420,10.70,10.72,10.60,10.66,4170577 CML,20060421,10.60,10.77,10.60,10.72,4018365 CML,20060424,10.75,10.77,10.66,10.74,2233908 CML,20060426,10.85,10.91,10.81,10.84,4072569 CML,20060427,10.85,10.91,10.75,10.78,3568246 CML,20060428,10.75,10.88,10.57,10.71,3644819 CML,20060501,10.68,10.77,10.67,10.72,1678992 CML,20060502,10.65,10.90,10.65,10.83,4222952 CML,20060503,10.90,10.90,10.62,10.71,4286721 CML,20060504,10.65,10.71,10.51,10.55,5037409 CML,20060505,10.68,10.90,10.60,10.80,5859937 CML,20060508,10.81,10.97,10.71,10.72,3141948 CML,20060509,10.80,10.92,10.73,10.87,3743051 CML,20060510,10.99,11.14,10.84,10.93,2593452 CML,20060511,11.00,11.05,10.80,10.87,3492219 CML,20060512,10.99,11.04,10.91,10.99,5007165 CML,20060515,10.90,11.08,10.85,10.92,4002234 CML,20060516,11.08,11.24,11.00,11.16,7791492 CML,20060517,11.17,11.28,11.13,11.24,6520161 CML,20060518,11.14,11.24,11.00,11.17,4096269 CML,20060519,11.16,11.28,11.03,11.11,2894820 CML,20060522,11.16,11.33,11.02,11.06,2136449 CML,20060523,11.40,11.50,11.31,11.35,10660032 CML,20060524,11.42,11.45,11.22,11.32,9841298 CML,20060525,11.28,11.35,11.22,11.24,7590584 CML,20060526,11.26,11.26,11.11,11.16,7995319 CML,20060529,11.19,11.38,11.14,11.37,2991471 CML,20060530,11.37,11.65,11.36,11.48,4894057 CML,20060531,11.48,11.54,11.33,11.37,5201813 CML,20060601,11.40,11.55,11.40,11.49,3773472 CML,20060602,11.58,11.62,11.46,11.56,4477607 CML,20060605,11.61,11.72,11.56,11.63,3211753 CML,20060606,11.62,11.80,11.56,11.65,4180566 CML,20060607,11.70,11.74,11.56,11.65,2917929 CML,20060608,11.68,11.68,11.22,11.36,3310335 CML,20060609,11.48,11.59,11.40,11.59,3450490 CML,20060613,11.53,11.65,11.44,11.44,2960407 CML,20060614,11.44,11.50,11.24,11.37,2366343 CML,20060615,11.44,11.60,11.31,11.51,6824082 CML,20060616,11.73,11.74,11.55,11.71,2429235 CML,20060619,11.60,11.70,11.43,11.48,3720280 CML,20060620,11.39,11.41,11.32,11.36,6235518 CML,20060621,11.53,11.53,11.40,11.42,6807998 CML,20060622,11.46,11.60,11.43,11.48,4057782 CML,20060623,11.42,11.49,11.42,11.42,2926057 CML,20060626,11.45,11.52,11.36,11.39,2650613 CML,20060627,11.42,11.50,11.40,11.43,3160315 CML,20060628,11.40,11.45,11.20,11.27,4135920 CML,20060629,11.34,11.43,11.28,11.37,4223863 CML,20060630,11.38,11.50,11.36,11.36,10500393 CML,20060703,11.35,11.65,11.33,11.56,7312087 CML,20060704,11.64,11.85,11.64,11.80,5738841 CML,20060705,11.85,11.96,11.70,11.70,6330215 CML,20060706,11.60,11.75,11.60,11.72,7070249 CML,20060707,11.89,11.94,11.81,11.89,10053399 CML,20060710,12.01,12.25,12.00,12.19,25538589 CML,20060711,12.10,12.13,11.84,11.99,12202639 CML,20060712,11.89,11.94,11.72,11.72,8047699 CML,20060713,11.66,11.77,11.60,11.60,4789733 CML,20060714,11.47,11.61,11.42,11.45,5805792 CML,20060717,11.45,11.64,11.32,11.60,2746886 CML,20060718,11.57,11.68,11.53,11.60,3630614 CML,20060719,11.60,11.64,11.47,11.55,4061088 CML,20060720,11.61,11.65,11.33,11.45,4885406 CML,20060721,11.40,11.51,11.34,11.39,2750341 CML,20060724,11.39,11.51,11.35,11.50,2601590 CML,20060725,11.65,11.72,11.60,11.70,3761067 CML,20060726,11.70,11.75,11.52,11.62,4163515 CML,20060727,11.55,11.90,11.55,11.80,4100978 CML,20060728,11.80,11.89,11.70,11.70,11245447 CML,20060731,11.75,11.75,11.33,11.37,9075645 CML,20060801,11.00,11.17,10.85,10.90,14181602 CML,20060802,10.86,10.87,10.56,10.60,10392714 CML,20060803,10.69,10.69,10.59,10.66,5508405 CML,20060804,10.60,10.76,10.60,10.72,4194042 CML,20060807,10.65,10.73,10.65,10.70,4887815 CML,20060808,10.70,10.85,10.69,10.85,5735980 CML,20060809,10.82,10.82,10.71,10.78,6174013 CML,20060810,10.80,10.90,10.74,10.82,5918698 CML,20060811,10.95,11.19,10.93,11.10,10296898 CML,20060814,11.13,11.58,11.12,11.51,13108019 CML,20060815,11.53,11.79,11.28,11.37,10261869 CML,20060816,11.56,11.82,11.45,11.70,10582769 CML,20060817,11.84,13.40,11.84,13.10,31915558 CML,20060818,13.40,13.82,13.32,13.45,21342474 CML,20060821,13.50,13.62,13.35,13.40,10901446 CML,20060822,13.25,13.42,13.21,13.33,11308365 CML,20060823,13.32,13.33,13.20,13.26,11331544 CML,20060824,13.17,13.23,13.07,13.07,11566272 CML,20060825,13.24,13.92,13.21,13.80,25894023 CML,20060828,13.76,13.85,13.66,13.82,2312370 CML,20060829,13.73,13.86,13.66,13.83,5495409 CML,20060830,13.80,13.85,13.72,13.72,3744994 CML,20060831,13.72,13.99,13.67,13.99,3193425 CML,20060901,13.86,13.97,13.84,13.87,2591276 CML,20060904,13.82,13.91,13.78,13.91,7067107 CML,20060905,13.85,13.90,13.80,13.84,1830426 CML,20060906,13.82,13.84,13.66,13.71,4206799 CML,20060907,13.60,13.81,13.46,13.65,16735770 CML,20060908,13.58,13.74,13.53,13.70,7040528 CML,20060911,13.85,14.13,13.85,13.90,4877782 CML,20060912,13.90,14.12,13.88,14.00,5002049 CML,20060913,14.20,14.40,14.11,14.40,6310654 CML,20060914,14.39,14.63,14.25,14.44,6797906 CML,20060915,14.62,14.80,14.52,14.62,14915343 CML,20060918,14.55,14.58,14.41,14.52,3382515 CML,20060919,14.57,14.64,14.22,14.37,4875301 CML,20060920,14.32,14.40,14.15,14.20,6719983 CML,20060921,14.30,14.77,14.30,14.61,32112960 CML,20060922,14.52,14.60,14.26,14.32,9601090 CML,20060925,14.15,14.42,14.15,14.30,3938961 CML,20060926,14.30,14.35,14.21,14.25,4080981 CML,20060927,14.30,14.66,14.27,14.65,7710012 CML,20060928,14.55,14.69,14.49,14.69,3591079 CML,20060929,14.57,14.68,14.36,14.39,13442976 CML,20061002,14.40,14.48,14.35,14.40,1502265 CML,20061003,14.50,14.50,14.36,14.45,4238058 CML,20061004,14.36,14.44,14.16,14.22,5931054 CML,20061005,14.25,14.28,13.73,14.24,4514837 CML,20061006,14.20,14.20,13.97,14.11,4647044 CML,20061009,14.05,14.08,13.95,14.02,2406719 CML,20061010,14.08,14.30,14.01,14.18,2308915 CML,20061011,14.14,14.38,14.10,14.28,2752856 CML,20061012,14.28,14.34,14.20,14.20,1762605 CML,20061013,14.27,14.29,14.15,14.26,1500327 CML,20061016,14.05,14.28,14.05,14.17,9608715 CML,20061017,14.13,14.23,14.11,14.14,2254287 CML,20061018,14.05,14.50,13.95,14.50,4737790 CML,20061019,13.74,13.75,12.92,13.20,36347975 CML,20061020,12.80,13.68,12.75,13.55,11845386 CML,20061023,13.48,13.48,13.36,13.40,3170321 CML,20061024,13.50,13.57,13.40,13.45,10701970 CML,20061025,13.45,13.49,13.00,13.26,9345538 CML,20061026,13.25,13.46,13.20,13.41,6081327 CML,20061027,13.42,13.54,13.35,13.47,3222533 CML,20061030,13.48,13.62,13.47,13.60,4180146 CML,20061031,13.61,13.66,13.55,13.58,3752543 CML,20061101,13.65,13.88,13.65,13.81,7175325 CML,20061102,13.88,13.88,13.76,13.87,5272991 CML,20061103,13.76,13.85,13.75,13.85,2161351 CML,20061106,13.88,13.96,13.85,13.92,1631439 CML,20061107,13.95,13.98,13.82,13.90,1308560 CML,20061108,13.90,13.93,13.80,13.86,3416083 CML,20061109,13.81,13.92,13.79,13.79,3606347 CML,20061110,13.87,13.94,13.77,13.82,2643437 CML,20061113,13.94,13.95,13.76,13.76,2164926 CML,20061114,13.77,13.88,13.65,13.73,2599072 CML,20061115,13.60,13.70,13.43,13.59,3558429 CML,20061116,13.35,13.49,13.30,13.40,3953841 CML,20061117,13.40,13.50,13.33,13.48,4399570 CML,20061120,13.44,13.54,13.36,13.40,3342281 CML,20061121,13.35,13.40,13.30,13.40,4277282 CML,20061122,13.50,13.73,13.50,13.64,2672148 CML,20061123,13.63,13.91,13.61,13.74,5156133 CML,20061124,13.67,13.75,13.56,13.59,3745285 CML,20061127,13.55,13.73,13.55,13.63,2696743 CML,20061128,13.40,13.48,13.34,13.38,4848691 CML,20061129,0.00,0.00,0.00,0.00,0