Day,Month,Year,Open,High,Low,Close,Volume
11,8,1999,23.00,28.38,20.00,27.25,17884800
12,8,1999,29.00,38.94,29.00,36.31,15294700
13,8,1999,42.56,45.35,40.12,42.62,8891100
16,8,1999,42.88,43.12,36.81,37.25,6243300
17,8,1999,38.00,38.25,31.19,33.62,6672000
18,8,1999,33.25,37.88,30.50,35.75,4303900
19,8,1999,34.60,37.65,33.62,35.65,1902200
20,8,1999,36.94,37.44,33.60,34.06,1251700
23,8,1999,32.00,33.94,31.75,31.94,1385800
24,8,1999,31.41,35.40,31.38,34.50,1874800
25,8,1999,36.88,38.25,35.12,36.75,1884200
26,8,1999,38.62,42.31,37.62,39.47,2900000
27,8,1999,41.62,41.75,38.25,39.90,1320200
30,8,1999,40.38,40.53,37.50,37.78,653400
31,8,1999,38.31,41.25,35.25,41.15,1500000
1,9,1999,41.94,43.00,39.31,39.81,1285300
2,9,1999,38.81,40.75,37.50,40.00,773400
3,9,1999,42.22,42.62,40.31,42.47,1122300
7,9,1999,43.50,54.94,41.69,54.00,8232800
8,9,1999,53.12,67.62,53.00,58.38,12264400
9,9,1999,62.65,65.75,61.62,61.62,5188400
10,9,1999,65.12,65.35,58.56,59.88,2824200
13,9,1999,59.25,59.38,52.88,54.19,2703000
14,9,1999,52.31,53.25,50.06,50.49,2569400
15,9,1999,53.00,53.31,48.00,48.42,2356600
16,9,1999,49.86,56.75,46.25,56.72,4720200
17,9,1999,57.47,60.40,53.56,53.69,4603300
20,9,1999,55.50,57.50,53.21,55.24,1443300
21,9,1999,54.56,58.62,54.25,56.19,1952700
22,9,1999,57.50,57.50,53.75,54.12,1503600
23,9,1999,55.72,56.25,50.00,50.50,1392800
24,9,1999,51.50,52.62,49.12,51.03,1282500
27,9,1999,54.00,54.31,50.44,51.12,701400
28,9,1999,50.53,51.15,49.38,49.81,668000
29,9,1999,49.50,52.00,48.75,49.10,749100
30,9,1999,49.97,50.75,47.88,48.00,633000
1,10,1999,47.50,47.50,42.81,43.72,1621100
4,10,1999,45.50,46.25,43.78,44.35,837700
5,10,1999,45.50,48.75,44.62,45.44,1620300
6,10,1999,46.94,46.94,44.06,45.44,702000
7,10,1999,46.25,46.47,42.62,43.19,1483900
8,10,1999,43.19,44.75,42.44,43.25,718000
11,10,1999,43.19,47.75,43.19,47.62,1369500
12,10,1999,47.25,48.10,45.00,45.56,1011100
13,10,1999,44.56,46.75,43.10,44.72,789700
14,10,1999,45.28,45.28,43.00,43.71,403600
15,10,1999,40.53,42.38,40.12,40.62,820500
18,10,1999,40.22,42.00,40.03,41.94,487200
19,10,1999,43.44,43.50,38.62,38.75,629700
20,10,1999,40.06,41.40,38.94,39.65,635200
21,10,1999,38.50,41.50,37.50,38.50,815600
22,10,1999,39.40,39.47,37.50,37.60,707500
25,10,1999,37.06,39.62,36.00,38.44,862200
26,10,1999,41.19,46.50,40.12,45.31,4131100
27,10,1999,44.47,46.75,42.25,42.94,1607300
28,10,1999,44.62,44.88,41.19,42.00,559200
29,10,1999,45.50,45.06,42.50,44.31,822300
1,11,1999,44.00,46.75,43.72,44.69,685000
2,11,1999,46.06,46.12,43.78,43.90,380500
3,11,1999,44.06,45.00,43.25,44.00,403400
4,11,1999,44.94,45.00,42.00,42.62,424200
5,11,1999,44.12,46.08,41.72,42.97,1220600
8,11,1999,49.25,54.75,49.06,52.00,5136400
9,11,1999,51.75,52.62,47.06,48.75,1823300
10,11,1999,48.12,50.50,46.25,47.62,1005000
11,11,1999,49.22,52.44,47.75,51.75,1215600
12,11,1999,53.25,53.38,48.50,50.90,1308800
15,11,1999,52.50,55.50,51.06,52.69,1768000
16,11,1999,55.75,60.12,54.81,59.81,2044200
17,11,1999,62.00,65.50,61.00,61.75,1515300
18,11,1999,65.03,65.25,62.50,62.62,784200
19,11,1999,63.28,63.35,58.69,61.03,756200
22,11,1999,62.88,63.25,59.94,62.25,564100
23,11,1999,64.38,72.99,62.94,71.88,2434500
24,11,1999,73.78,87.75,72.85,84.47,3062700
26,11,1999,92.00,109.97,90.82,106.75,2300300
29,11,1999,108.82,127.00,107.50,118.32,4145800
30,11,1999,118.50,119.50,102.50,105.00,2802200
1,12,1999,106.25,112.50,105.62,107.47,1344700
2,12,1999,108.94,112.00,103.22,105.15,983100
3,12,1999,109.00,110.49,98.00,100.50,1780800
6,12,1999,109.50,116.75,105.07,116.07,2633600
7,12,1999,123.28,145.38,120.00,142.07,2726400
8,12,1999,136.25,151.32,135.00,135.62,2825500
9,12,1999,145.00,145.50,132.50,143.12,1583100
10,12,1999,146.94,147.00,136.00,136.53,666700
13,12,1999,126.50,131.94,120.50,123.25,1394800
14,12,1999,117.00,121.03,107.50,108.50,1955500
15,12,1999,106.62,121.50,105.00,121.50,2271400
16,12,1999,123.75,129.25,117.53,122.88,1123100
17,12,1999,128.75,129.75,122.94,126.44,968300
20,12,1999,125.50,134.40,122.00,133.97,1631600
21,12,1999,130.53,133.00,126.50,128.53,852700
22,12,1999,125.00,128.50,117.19,118.44,1027700
23,12,1999,117.62,123.00,112.50,114.00,796700
27,12,1999,116.38,119.75,110.00,117.19,653400
28,12,1999,119.75,123.32,114.25,116.00,505900
29,12,1999,115.88,116.75,110.82,112.00,317700
30,12,1999,113.07,117.50,110.25,111.50,368400
31,12,1999,111.19,111.25,105.50,105.62,403100
3,1,2000,114.12,115.82,105.50,115.75,810000
4,1,2000,114.00,114.50,107.50,107.50,617800
5,1,2000,109.25,129.00,106.00,128.00,2332000
6,1,2000,125.50,136.22,114.12,114.12,2306400
7,1,2000,117.47,133.69,115.00,132.25,1361100
10,1,2000,144.50,148.00,131.38,141.25,2875300
11,1,2000,140.00,145.00,125.06,129.50,1523600
12,1,2000,138.00,138.00,120.37,131.31,1322000
13,1,2000,139.25,143.00,130.00,131.31,1143300
14,1,2000,139.00,139.75,131.50,132.25,764500
18,1,2000,123.50,125.00,115.50,116.37,2184500
19,1,2000,118.69,121.50,116.06,117.37,1313800
20,1,2000,120.44,120.44,110.62,114.81,894100
21,1,2000,118.62,120.00,111.00,114.06,918100
24,1,2000,117.00,118.00,111.00,112.00,905200
25,1,2000,110.06,114.50,109.50,114.22,734700
26,1,2000,113.44,123.69,111.62,113.37,2135300
27,1,2000,115.06,120.00,112.00,113.87,790000
28,1,2000,112.50,114.87,104.50,107.00,784500
31,1,2000,103.37,105.00,91.00,95.12,2136700
1,2,2000,97.94,100.00,88.94,92.50,1375000
2,2,2000,91.37,108.62,88.31,108.00,4829500
3,2,2000,105.75,108.00,98.00,98.62,3178900
4,2,2000,95.06,98.00,92.00,92.69,6533900
7,2,2000,90.75,92.56,87.62,88.94,2294100
8,2,2000,93.50,94.37,88.56,90.37,2401400
9,2,2000,92.00,92.06,89.00,89.50,969100
10,2,2000,89.50,89.75,85.00,87.06,1016100
11,2,2000,86.00,86.50,81.25,83.37,1694100
14,2,2000,83.12,84.00,77.19,78.19,1723000
15,2,2000,77.25,77.62,73.00,74.75,1950900
16,2,2000,73.37,74.50,69.12,70.00,4152800
17,2,2000,70.44,79.75,70.00,75.19,6669200
18,2,2000,77.94,78.06,71.12,71.50,2264100
22,2,2000,73.00,73.87,67.00,71.62,2069100
23,2,2000,71.12,76.25,69.25,72.00,2084800
24,2,2000,74.12,74.25,70.00,70.50,1202500
25,2,2000,69.75,71.00,67.25,68.37,1724700
28,2,2000,65.75,66.12,61.00,63.56,2313800
29,2,2000,63.94,65.75,60.50,60.69,2083400
1,3,2000,60.31,60.50,55.25,55.75,3702700
2,3,2000,54.13,66.31,53.75,63.78,5230900
3,3,2000,67.87,71.69,65.50,70.62,4765300
6,3,2000,69.75,70.50,64.00,65.69,2284200
7,3,2000,66.06,67.50,61.00,61.00,1642500
8,3,2000,63.25,64.00,59.81,60.50,1760300
9,3,2000,63.75,68.75,61.50,68.00,3954200
10,3,2000,69.62,75.50,69.56,71.12,4311900
13,3,2000,65.87,77.94,65.12,75.81,4128000
14,3,2000,79.56,79.56,68.62,69.12,2630200
15,3,2000,69.75,71.50,65.00,65.97,1628100
16,3,2000,67.94,68.12,61.50,65.00,1864700
17,3,2000,65.50,66.75,62.63,62.88,1358400
20,3,2000,63.69,64.00,58.38,59.25,2312200
21,3,2000,58.75,59.63,56.00,57.19,1525000
22,3,2000,57.69,59.25,55.50,58.00,2640000
23,3,2000,57.88,61.19,56.88,57.50,2059800
24,3,2000,59.50,61.13,58.00,60.50,2067500
27,3,2000,62.75,64.06,56.13,56.63,3865300
28,3,2000,55.88,56.50,49.50,50.13,4573100
29,3,2000,50.70,50.70,43.63,44.13,6503900
30,3,2000,41.75,43.00,39.63,40.25,6070900
31,3,2000,42.75,43.75,39.00,42.38,2594100
3,4,2000,43.25,46.69,40.38,42.13,4022300
4,4,2000,47.31,47.38,33.00,41.44,5064400
5,4,2000,39.63,45.31,38.25,40.94,2614700
6,4,2000,41.38,43.00,40.00,40.44,1894700
7,4,2000,41.13,41.38,37.25,38.13,2519500
10,4,2000,38.50,38.63,33.69,34.38,2620500
11,4,2000,33.06,38.13,31.25,31.87,1851900
12,4,2000,32.94,33.44,26.75,27.12,2622500
13,4,2000,28.81,32.50,26.56,28.00,3227700
14,4,2000,28.19,28.50,23.00,24.12,3212500
17,4,2000,23.50,26.12,22.00,24.25,3357800
18,4,2000,24.75,30.00,24.37,29.50,2630200
19,4,2000,31.75,31.75,27.75,28.00,1860900
20,4,2000,28.75,28.75,25.25,26.25,1155500
24,4,2000,27.75,29.69,26.00,26.75,3074700
25,4,2000,29.87,30.00,27.98,28.06,2774400
26,4,2000,28.87,29.00,26.75,27.37,1434700
27,4,2000,25.75,26.50,25.37,25.87,1683000
28,4,2000,27.00,27.00,24.87,25.06,3172000
1,5,2000,29.31,29.87,26.75,27.87,6323900
2,5,2000,28.44,28.87,27.00,27.37,3153400
3,5,2000,27.50,27.81,25.12,26.00,1852700
4,5,2000,26.69,27.12,24.94,25.19,1772000
5,5,2000,24.94,26.37,24.62,24.75,1232800
8,5,2000,24.78,25.50,23.62,24.06,1287500
9,5,2000,24.50,24.50,20.06,21.56,2771900
10,5,2000,21.25,21.37,19.94,20.00,2690900
11,5,2000,21.56,21.81,20.56,21.31,2168900
12,5,2000,21.87,23.87,21.44,21.81,2262200
15,5,2000,22.44,22.44,20.50,21.56,992700
16,5,2000,22.06,22.75,21.00,22.00,1587200
17,5,2000,21.12,21.44,20.75,21.25,1198900
18,5,2000,21.12,21.25,20.00,20.25,1093400
19,5,2000,20.00,20.00,18.75,19.19,1481600
22,5,2000,19.06,19.25,17.12,18.19,1828800
23,5,2000,18.00,18.19,16.75,16.75,1315300
24,5,2000,16.87,17.00,15.00,15.75,2324800
25,5,2000,16.62,18.50,16.50,16.75,3743000
26,5,2000,17.36,17.37,16.00,16.31,1151400
30,5,2000,16.87,17.12,15.38,15.88,1833800
31,5,2000,16.25,16.87,15.94,16.06,1462000
1,6,2000,16.69,18.12,16.37,17.94,2430200
2,6,2000,19.87,20.31,18.75,19.19,2860000
5,6,2000,19.56,24.87,19.31,24.00,8044400
6,6,2000,24.12,24.44,20.81,21.06,4207800
7,6,2000,22.50,25.87,22.00,24.75,9051300
8,6,2000,24.62,24.75,22.56,23.25,3899700
9,6,2000,23.87,24.00,22.62,23.00,1550900
12,6,2000,23.19,23.50,22.12,22.50,1672200
13,6,2000,22.12,22.19,20.50,21.81,1398400
14,6,2000,21.75,24.69,21.00,22.50,2711700
15,6,2000,23.75,24.75,22.25,23.37,2222700
16,6,2000,25.50,25.62,24.00,25.00,6323300
19,6,2000,25.12,26.25,24.25,25.37,5052800
20,6,2000,26.25,32.63,26.00,30.19,26707200
21,6,2000,29.75,33.75,29.33,31.87,24555500
22,6,2000,34.00,36.00,33.06,34.19,20014100
23,6,2000,35.44,35.50,30.56,31.37,8315500
26,6,2000,33.06,33.25,28.50,29.81,6017500
27,6,2000,29.19,29.31,27.50,27.62,7108100
28,6,2000,27.37,29.75,26.94,27.94,5245900
29,6,2000,27.75,27.81,26.25,27.31,3206300
30,6,2000,27.37,27.50,25.25,27.06,4364400
3,7,2000,26.50,27.00,25.56,25.94,1199700
5,7,2000,25.12,25.25,24.00,24.06,2518800
6,7,2000,24.06,25.50,22.56,25.06,4135900
7,7,2000,25.87,26.00,24.37,24.62,1780300
10,7,2000,24.87,26.12,23.56,23.69,3053600
11,7,2000,23.31,23.44,22.00,22.19,2850600
12,7,2000,22.75,23.69,22.62,23.06,2062500
13,7,2000,23.87,24.75,23.56,24.56,3266400
14,7,2000,25.25,25.50,24.50,25.00,3148400
17,7,2000,25.37,28.87,24.44,28.62,6702800
18,7,2000,27.62,27.92,26.12,26.94,3212500
19,7,2000,26.75,27.12,25.25,25.37,1544800
20,7,2000,25.62,26.69,25.37,25.50,1221400
21,7,2000,25.75,26.37,25.06,25.31,1041900
24,7,2000,25.62,25.94,23.50,23.75,1684100
25,7,2000,22.94,22.94,20.12,20.87,4192000
26,7,2000,21.12,21.69,19.87,20.06,2998800
27,7,2000,20.00,20.06,18.50,18.94,1814500
28,7,2000,19.37,19.56,18.00,18.19,1500600
31,7,2000,18.81,19.00,18.12,18.75,1123400
1,8,2000,19.87,20.00,19.00,19.25,1387800
2,8,2000,19.31,19.75,19.00,19.44,903600
3,8,2000,18.56,19.00,18.00,18.50,1584400
4,8,2000,18.75,19.75,18.69,19.37,1393600
7,8,2000,19.50,21.25,19.44,20.56,1764700
8,8,2000,20.56,20.56,19.50,19.69,1791100
9,8,2000,21.00,22.00,19.87,20.06,3984100
10,8,2000,20.44,20.62,19.19,19.37,1090300
11,8,2000,19.66,20.19,19.25,20.06,1440300
14,8,2000,21.00,23.31,20.50,21.81,5962000
15,8,2000,24.00,25.19,23.06,24.00,10328400
16,8,2000,25.56,26.12,24.75,24.94,7467700
17,8,2000,24.75,25.50,22.56,22.94,4254800
18,8,2000,23.56,23.94,23.12,23.44,1870300
21,8,2000,23.22,23.69,22.44,22.81,2223300
22,8,2000,22.87,23.06,22.50,22.81,1224100
23,8,2000,22.19,23.00,22.12,22.81,1324700
24,8,2000,25.62,25.75,24.56,24.75,4590500
25,8,2000,24.81,25.00,23.62,24.19,1662200
28,8,2000,24.44,24.56,24.19,24.25,1321600
29,8,2000,24.31,24.56,23.75,24.12,1020800
30,8,2000,24.94,25.56,24.62,25.44,4218600
31,8,2000,25.87,27.12,25.00,25.12,4195000
1,9,2000,26.02,27.00,25.06,26.69,4221400
5,9,2000,26.75,28.00,25.69,27.19,4072300
6,9,2000,27.34,27.62,25.12,25.69,2471100
7,9,2000,25.69,25.75,24.00,24.44,2119200
8,9,2000,25.19,25.44,24.00,24.12,2298600
11,9,2000,24.09,24.25,22.87,22.94,1879400
12,9,2000,23.41,24.37,23.00,23.31,1898900
13,9,2000,23.06,24.25,22.81,24.12,1446400
14,9,2000,24.56,25.94,24.37,25.25,3702700
15,9,2000,23.37,23.75,21.00,21.19,5556300
18,9,2000,20.81,21.00,19.00,19.12,3256600
19,9,2000,19.69,21.25,19.62,21.00,4391600
20,9,2000,21.12,21.19,19.75,20.12,2030800
21,9,2000,20.03,20.12,19.37,19.37,1024500
22,9,2000,18.53,19.69,18.31,19.50,1842200
25,9,2000,20.16,20.50,19.12,19.69,1821100
26,9,2000,19.75,20.19,18.25,18.50,1891100
27,9,2000,18.87,19.25,17.75,17.81,1863900
28,9,2000,17.62,18.62,17.25,18.00,2064700
29,9,2000,18.12,18.25,16.56,17.06,2747200
2,10,2000,17.22,17.62,16.31,16.62,1281100
3,10,2000,16.94,17.37,15.44,15.69,1762300
4,10,2000,15.91,15.94,15.00,15.31,2542700
5,10,2000,15.25,16.19,15.25,15.69,1521900
6,10,2000,15.97,16.50,14.00,14.63,2018000
9,10,2000,14.72,14.88,13.38,14.31,1583000
10,10,2000,14.28,15.06,13.94,14.00,1263700
11,10,2000,13.13,13.63,12.25,12.69,1980800
12,10,2000,13.06,13.13,11.25,11.31,2193400
13,10,2000,10.75,14.94,10.63,14.56,3670600
16,10,2000,14.81,16.00,14.69,15.00,2199200
17,10,2000,15.19,15.38,12.88,13.50,1490000
18,10,2000,12.31,14.06,12.00,13.63,1674100
19,10,2000,14.38,14.75,13.81,14.31,903000
20,10,2000,14.31,14.63,13.69,14.06,978400
23,10,2000,14.00,14.25,13.06,13.63,718700
24,10,2000,13.63,14.13,12.88,13.00,1042300
25,10,2000,12.63,12.75,12.06,12.13,983300
26,10,2000,12.22,13.13,12.00,12.56,973600
27,10,2000,13.00,13.38,12.00,12.50,1410000
30,10,2000,12.47,12.81,11.69,11.88,1231900
31,10,2000,12.34,12.75,11.75,12.50,1939700
1,11,2000,12.31,15.50,12.25,15.31,6650500
2,11,2000,16.25,18.00,15.50,17.87,7341600
3,11,2000,18.50,18.50,16.44,17.00,3331400
6,11,2000,14.94,16.44,14.50,15.69,4719800
7,11,2000,15.00,15.06,13.88,14.00,4321400
8,11,2000,14.19,15.25,14.06,14.88,2230500
9,11,2000,14.69,14.75,12.13,12.50,3634500
10,11,2000,12.22,12.44,11.44,11.50,3110600
13,11,2000,11.56,11.63,10.75,11.13,2573900
14,11,2000,12.34,12.50,11.75,12.19,1823300
15,11,2000,12.47,12.50,11.38,11.63,2069200
16,11,2000,11.44,11.75,10.56,10.81,1820500
17,11,2000,11.25,11.25,9.63,9.84,4458400
20,11,2000,9.75,9.75,7.94,8.03,4705600
21,11,2000,8.69,9.13,7.56,7.81,3740900
22,11,2000,7.56,7.61,6.56,6.78,2774700
24,11,2000,7.75,8.13,7.63,7.94,2107700
27,11,2000,9.06,9.25,7.88,8.22,2579100
28,11,2000,8.00,8.00,7.00,7.03,2390900
29,11,2000,7.16,7.25,6.53,6.53,2734500
30,11,2000,6.31,6.44,5.97,6.25,2853600
1,12,2000,6.69,7.31,6.38,6.56,3220900
4,12,2000,6.84,6.94,6.03,6.34,2221900
5,12,2000,6.78,6.88,6.00,6.22,3655200
6,12,2000,6.31,6.31,5.13,5.34,4023100
7,12,2000,5.31,5.34,5.00,5.13,2371900
8,12,2000,5.88,6.22,5.50,5.94,2864700
11,12,2000,6.19,7.38,6.06,7.19,4458600
12,12,2000,7.75,9.00,7.25,8.42,5913100
13,12,2000,9.38,10.63,8.88,9.25,8979100
14,12,2000,9.25,9.63,8.00,8.69,4035200
15,12,2000,8.88,9.75,8.00,8.63,7219200
18,12,2000,9.50,9.56,8.00,8.03,4165300
19,12,2000,8.09,8.13,6.75,6.97,3295900
20,12,2000,6.50,7.00,6.25,6.44,2823400
21,12,2000,6.44,6.97,5.75,5.97,4457200
22,12,2000,6.19,6.56,5.78,6.00,4573600
26,12,2000,6.06,6.50,6.03,6.19,2292800
27,12,2000,6.14,6.38,6.00,6.22,2684800
28,12,2000,6.13,6.63,5.91,6.50,4622700
29,12,2000,6.19,6.63,6.06,6.25,3831600
2,1,2001,6.25,6.56,5.91,6.00,2330800
3,1,2001,5.81,7.38,5.75,7.13,3521100
4,1,2001,7.44,7.44,6.50,6.59,2169100
5,1,2001,6.72,6.88,6.13,6.19,2033100
8,1,2001,6.75,6.75,6.19,6.59,2282800
9,1,2001,6.63,7.19,6.38,7.00,2930600
10,1,2001,7.13,8.00,6.84,7.84,4770900
11,1,2001,7.69,8.47,7.42,7.94,3523300
12,1,2001,8.11,8.75,7.81,8.69,3973100
16,1,2001,9.03,9.13,8.38,8.78,2117200
17,1,2001,9.03,9.13,8.19,8.31,3022200
18,1,2001,8.22,8.63,7.94,8.56,1662000
19,1,2001,8.94,9.22,8.88,8.94,4100500
22,1,2001,9.03,9.06,8.75,8.94,1073700
23,1,2001,8.81,8.97,8.38,8.56,2063100
24,1,2001,8.59,8.97,8.42,8.66,1732500
25,1,2001,8.63,8.66,8.19,8.38,935300
26,1,2001,8.00,8.13,7.50,7.88,1770600
29,1,2001,7.97,8.75,7.78,8.69,2441400
30,1,2001,8.81,9.09,8.75,9.03,3141700
31,1,2001,9.19,10.13,9.03,9.34,8273300
1,2,2001,9.38,9.56,8.88,8.94,2114500
2,2,2001,8.97,9.03,7.75,7.88,3177200
5,2,2001,8.19,8.56,7.63,8.44,2924500
6,2,2001,8.38,9.00,8.38,8.50,1705500
7,2,2001,8.25,8.50,8.00,8.06,1289200
8,2,2001,8.16,8.44,7.94,8.13,1071100
9,2,2001,8.06,8.16,7.44,7.50,1839200
12,2,2001,7.44,7.75,7.19,7.28,1821400
13,2,2001,7.16,7.50,6.63,6.69,2442200
14,2,2001,6.81,6.81,6.38,6.66,2185300
15,2,2001,7.13,7.31,6.88,7.06,2170900
16,2,2001,6.94,7.06,6.00,6.78,1062700
20,2,2001,6.78,7.00,6.56,6.63,1333300
21,2,2001,6.50,6.75,6.31,6.72,1841600
22,2,2001,6.69,6.88,6.38,6.66,1030800
23,2,2001,6.41,6.63,6.38,6.50,944200
26,2,2001,6.63,6.88,6.59,6.78,741700
27,2,2001,6.75,6.91,6.63,6.66,771700
28,2,2001,6.75,6.75,6.38,6.44,982000
1,3,2001,6.34,6.47,6.03,6.25,1424500
2,3,2001,6.19,6.88,6.03,6.75,1572700
5,3,2001,6.94,7.00,6.56,6.56,719500
6,3,2001,6.84,7.06,6.75,6.75,709200
7,3,2001,6.81,7.00,6.78,6.78,569500
8,3,2001,6.75,6.88,6.50,6.50,760200
9,3,2001,6.53,6.56,6.25,6.31,1662800
12,3,2001,6.31,6.34,5.75,5.81,1598400
13,3,2001,5.78,6.13,5.78,6.09,1072800
14,3,2001,5.75,6.00,5.69,5.75,1167700
15,3,2001,6.00,6.06,5.50,5.56,1210500
16,3,2001,5.72,5.75,5.50,5.56,1120300
19,3,2001,5.56,5.75,5.53,5.75,911400
20,3,2001,5.56,5.75,5.50,5.50,1233900
21,3,2001,5.50,5.53,5.19,5.22,916400
22,3,2001,5.31,5.38,5.06,5.22,1120800
23,3,2001,7.00,7.13,5.81,5.88,9834800
26,3,2001,6.30,6.32,6.00,6.09,1754300
27,3,2001,6.18,6.20,6.00,6.09,1241000
28,3,2001,5.99,5.99,5.55,5.67,867300
29,3,2001,5.59,5.81,5.49,5.69,910000
30,3,2001,5.75,6.20,5.70,6.09,1345300
2,4,2001,5.87,6.07,5.40,5.47,879000
3,4,2001,5.42,5.45,4.68,4.74,1450500
4,4,2001,4.82,4.82,4.05,4.28,1826000
5,4,2001,4.58,4.75,4.50,4.75,922200
6,4,2001,4.67,4.68,4.20,4.30,827300
9,4,2001,4.52,4.95,4.45,4.89,1396700
10,4,2001,5.20,5.75,5.03,5.50,1483800
11,4,2001,5.75,6.00,5.25,5.26,1425000
12,4,2001,5.35,6.00,5.30,5.75,1164700
16,4,2001,5.74,5.75,5.51,5.58,452500
17,4,2001,5.46,5.72,5.42,5.53,677200
18,4,2001,5.90,6.00,5.68,5.84,2055200
19,4,2001,5.97,6.05,5.80,5.93,1523000
20,4,2001,5.96,6.15,5.77,5.92,1888500
23,4,2001,5.73,5.77,5.30,5.50,1057100
24,4,2001,5.50,5.64,5.27,5.27,730200
25,4,2001,5.28,5.35,5.20,5.21,627900
26,4,2001,5.29,5.50,5.20,5.26,798500
27,4,2001,5.31,5.47,5.25,5.26,924200
30,4,2001,5.35,5.42,5.05,5.15,1753600
1,5,2001,5.25,5.75,5.10,5.75,1983500
2,5,2001,5.81,6.37,5.77,6.19,3612000
3,5,2001,6.00,6.05,5.65,5.73,2042500
4,5,2001,5.62,6.75,5.50,6.41,7294800
7,5,2001,6.42,6.90,6.20,6.25,2758200
8,5,2001,6.46,6.50,6.11,6.18,1146500
9,5,2001,6.02,6.06,5.85,5.86,1304100
10,5,2001,6.03,6.14,5.73,5.73,850900
11,5,2001,5.74,5.80,5.52,5.80,1098100
14,5,2001,5.77,5.88,5.63,5.87,777300
15,5,2001,5.78,5.98,5.75,5.82,1346400
16,5,2001,5.55,6.08,5.51,5.98,1271500
17,5,2001,6.00,6.15,5.85,5.90,1029400
18,5,2001,5.93,6.00,5.73,5.82,680200
21,5,2001,5.85,6.03,5.78,5.89,1196900
22,5,2001,6.02,6.30,5.84,6.08,3446600
23,5,2001,6.15,6.20,6.00,6.00,1049100
24,5,2001,6.08,6.10,5.82,6.04,1056200
25,5,2001,6.00,6.05,5.88,5.95,1153400
29,5,2001,5.86,5.87,5.45,5.54,1408800
30,5,2001,5.52,5.57,5.22,5.31,1391100
31,5,2001,5.30,5.53,5.26,5.45,1357600
1,6,2001,5.47,5.50,5.29,5.34,546000
4,6,2001,5.48,5.50,5.21,5.26,671500
5,6,2001,5.30,5.45,5.25,5.39,1084300
6,6,2001,5.42,5.75,5.39,5.55,1833800
7,6,2001,5.58,5.60,5.37,5.42,999700
8,6,2001,5.41,5.54,5.34,5.37,532700
11,6,2001,5.38,5.40,5.25,5.35,660900
12,6,2001,5.28,5.35,5.08,5.24,729900
13,6,2001,5.32,5.32,5.00,5.10,550700
14,6,2001,5.01,5.02,4.61,4.73,968200
15,6,2001,4.59,4.65,4.41,4.51,1506700
18,6,2001,4.71,4.73,4.25,4.36,1156900
19,6,2001,4.56,4.78,4.40,4.75,2271700
20,6,2001,4.87,5.13,4.55,5.09,3689000
21,6,2001,5.10,5.10,4.50,4.84,1450500
22,6,2001,4.83,4.89,4.60,4.62,947600
25,6,2001,4.71,4.84,4.42,4.48,1254300
26,6,2001,4.49,4.49,4.26,4.30,1688200
27,6,2001,4.34,4.44,4.26,4.36,1675500
28,6,2001,4.42,4.43,4.13,4.21,1504800
29,6,2001,4.24,4.34,3.94,4.00,3488900
2,7,2001,4.21,4.34,4.01,4.19,1678300
3,7,2001,4.20,4.24,4.10,4.23,689400
5,7,2001,4.20,4.25,4.11,4.19,940700
6,7,2001,4.15,4.16,3.98,4.03,1208400
9,7,2001,4.04,4.07,3.95,4.03,730100
10,7,2001,4.08,4.09,3.95,4.01,673000
11,7,2001,3.90,3.96,3.65,3.84,1183300
12,7,2001,3.93,4.02,3.79,3.92,1649300
13,7,2001,3.93,4.02,3.81,3.92,1119600
16,7,2001,3.91,3.94,3.74,3.78,932800
17,7,2001,3.77,3.78,3.55,3.60,1189500
18,7,2001,3.73,3.80,3.53,3.63,1547300
19,7,2001,3.58,3.70,3.48,3.48,953400
20,7,2001,3.38,3.42,3.25,3.40,1119300
23,7,2001,3.54,3.78,3.44,3.75,1179300
24,7,2001,3.73,4.06,3.60,4.00,1596800
25,7,2001,4.05,4.13,3.95,4.04,1463700
26,7,2001,4.02,4.12,3.97,4.08,681400
27,7,2001,4.14,4.14,3.97,4.01,772100
30,7,2001,4.00,4.04,3.80,3.99,672400
31,7,2001,4.00,4.10,3.90,3.96,1141100
1,8,2001,4.00,4.02,3.80,3.95,866800
2,8,2001,3.91,4.05,3.90,4.02,579000
3,8,2001,3.98,4.04,3.90,4.04,556500
6,8,2001,3.96,4.00,3.93,3.96,452400
7,8,2001,3.97,4.00,3.90,3.95,498000
8,8,2001,3.94,3.95,3.82,3.87,595100
9,8,2001,3.81,3.84,3.70,3.73,577700
10,8,2001,3.79,3.96,3.75,3.81,679800
13,8,2001,3.81,3.83,3.69,3.74,533200
14,8,2001,3.74,3.83,3.70,3.71,540000
15,8,2001,3.76,3.91,3.70,3.89,785300
16,8,2001,3.83,4.06,3.75,4.05,964200
17,8,2001,3.83,3.97,3.80,3.86,500700
20,8,2001,3.92,3.93,3.75,3.86,516500
21,8,2001,3.85,3.88,3.72,3.75,473100
22,8,2001,3.75,3.80,3.50,3.73,1333100
23,8,2001,3.80,3.81,3.66,3.69,378500
24,8,2001,3.69,3.80,3.64,3.70,514400
27,8,2001,3.70,3.75,3.53,3.55,443300
28,8,2001,3.51,3.59,3.38,3.42,863400
29,8,2001,3.43,3.52,3.35,3.49,1188100
30,8,2001,3.50,3.54,3.36,3.46,539300
31,8,2001,3.47,3.55,3.40,3.54,452100
4,9,2001,3.48,3.69,3.48,3.50,432300
5,9,2001,3.56,3.56,3.40,3.41,681500
6,9,2001,3.32,3.40,3.03,3.18,735300
7,9,2001,3.05,3.35,3.00,3.32,887000
10,9,2001,3.28,3.36,3.01,3.12,416400
17,9,2001,2.50,3.12,2.40,3.12,1372400
18,9,2001,3.10,3.13,2.94,3.02,825400
19,9,2001,2.99,3.16,2.99,3.11,1287300
20,9,2001,3.07,3.40,3.03,3.37,886300
21,9,2001,3.19,3.54,3.06,3.51,1801200
24,9,2001,3.63,3.79,3.57,3.64,976800
25,9,2001,3.57,3.78,3.57,3.75,890900
26,9,2001,3.76,3.83,3.26,3.35,1734500
27,9,2001,3.26,3.56,3.20,3.50,657400
28,9,2001,3.54,3.54,3.35,3.50,548900
1,10,2001,3.40,3.85,3.40,3.80,1090000
2,10,2001,3.86,3.95,3.60,3.69,797100
3,10,2001,3.52,3.69,3.50,3.59,774200
4,10,2001,3.58,3.77,3.48,3.60,724100
5,10,2001,3.60,3.65,3.40,3.55,590100
8,10,2001,3.40,3.70,3.40,3.60,703200
9,10,2001,3.50,3.60,3.44,3.49,332300
10,10,2001,3.50,3.82,3.45,3.82,632000
11,10,2001,3.77,4.04,3.77,4.02,1555100
12,10,2001,3.90,4.00,3.50,3.94,840700
15,10,2001,3.72,3.99,3.71,3.95,429700
16,10,2001,3.95,4.19,3.78,4.07,933100
17,10,2001,4.09,4.20,3.88,4.00,698900
18,10,2001,4.01,4.16,3.88,4.10,391100
19,10,2001,3.94,4.05,3.91,3.99,647000
22,10,2001,4.05,4.14,3.94,4.10,860100
23,10,2001,4.07,4.14,3.99,4.12,722900
24,10,2001,4.07,4.40,4.01,4.30,812400
25,10,2001,4.26,4.40,4.07,4.37,596400
26,10,2001,4.40,4.90,4.30,4.88,1917000
29,10,2001,4.85,5.06,4.59,4.84,2046500
30,10,2001,4.72,4.77,4.37,4.76,988900
31,10,2001,4.84,5.06,4.65,4.72,667000
1,11,2001,4.78,4.84,4.53,4.77,626400
2,11,2001,4.57,4.79,4.40,4.40,469200
5,11,2001,4.51,4.77,4.50,4.68,448100
6,11,2001,4.63,4.92,4.60,4.80,1383600
7,11,2001,4.87,5.07,4.74,5.00,989400
8,11,2001,5.07,5.30,5.05,5.27,1770400
9,11,2001,5.29,5.48,5.21,5.40,1119400
12,11,2001,5.40,5.45,4.95,5.35,1221300
13,11,2001,5.39,5.45,5.00,5.14,1287500
14,11,2001,5.18,5.65,5.05,5.61,1702100
15,11,2001,5.61,6.09,5.35,6.02,3034000
16,11,2001,6.00,6.25,5.96,6.00,1323500
19,11,2001,6.23,6.30,5.80,6.00,1654800
20,11,2001,5.94,5.97,5.54,5.75,1017100
21,11,2001,5.76,5.88,5.57,5.63,389600
23,11,2001,5.51,5.94,5.45,5.84,288400
26,11,2001,5.96,6.12,5.80,6.01,697400
27,11,2001,6.62,7.87,6.60,7.62,11273100
28,11,2001,7.70,7.85,6.85,7.28,6153900
29,11,2001,7.23,7.89,7.10,7.88,3586400
30,11,2001,7.70,8.43,7.68,7.98,4646000
3,12,2001,7.91,7.91,7.20,7.23,2968600
4,12,2001,7.37,7.49,6.75,7.03,2072000
5,12,2001,7.00,7.73,7.00,7.45,3061200
6,12,2001,7.58,8.35,7.50,7.69,4378400
7,12,2001,7.88,8.15,7.84,7.96,1492700
10,12,2001,7.85,8.00,7.65,7.76,1520500
11,12,2001,7.83,8.39,7.81,8.18,3177900
12,12,2001,8.37,8.60,8.10,8.50,3551100
13,12,2001,8.19,8.45,7.95,8.28,1676000
14,12,2001,7.99,8.24,7.82,8.02,1741300
17,12,2001,7.85,8.09,7.75,7.85,1322900
18,12,2001,7.71,8.10,7.30,7.90,3023800
19,12,2001,8.15,8.34,7.45,7.55,3923900
20,12,2001,7.36,7.45,6.54,7.02,2745000
21,12,2001,6.85,7.30,6.60,6.95,2123700
24,12,2001,6.78,7.15,6.75,7.05,476000
26,12,2001,6.93,7.45,6.93,6.98,1056100
27,12,2001,6.97,7.18,6.75,6.80,1048600
28,12,2001,6.85,7.10,6.62,7.02,1438900
31,12,2001,6.96,7.20,6.91,7.10,1669000
2,1,2002,7.14,7.20,6.81,7.15,1310600
3,1,2002,7.10,7.43,7.00,7.10,1398000
4,1,2002,7.46,8.25,7.41,8.25,4172300
7,1,2002,8.35,9.15,8.00,8.95,6469300
8,1,2002,8.95,9.14,8.55,8.85,3978300
9,1,2002,8.95,9.18,8.90,9.00,2835300
10,1,2002,9.05,9.09,8.56,8.70,1717300
11,1,2002,8.70,8.96,8.60,8.71,1304300
14,1,2002,8.64,8.80,8.30,8.80,2768000
15,1,2002,8.73,8.88,8.54,8.68,1252600
16,1,2002,8.33,8.55,8.00,8.00,1727200
17,1,2002,8.09,8.63,8.05,8.55,1232300
18,1,2002,8.19,8.43,7.98,8.41,1178200
22,1,2002,9.35,9.50,7.30,7.42,8364500
23,1,2002,7.66,8.23,7.55,8.05,2401800
24,1,2002,8.19,8.30,7.88,7.96,1560400
25,1,2002,7.99,8.66,7.82,8.56,2800800
28,1,2002,8.58,8.76,8.25,8.50,1850400
29,1,2002,8.47,8.55,8.33,8.49,1573600
30,1,2002,8.58,8.60,7.90,8.09,1404100
31,1,2002,8.15,8.31,7.94,8.12,1062600
1,2,2002,8.14,8.73,8.10,8.45,1594500
4,2,2002,8.37,8.75,8.11,8.65,1344800
5,2,2002,8.29,8.60,7.95,8.00,1432700
6,2,2002,8.03,8.05,7.59,7.61,1913000
7,2,2002,7.66,7.66,6.85,7.20,2350200
8,2,2002,7.21,7.90,7.15,7.88,1463300
11,2,2002,7.75,7.75,7.42,7.55,1534300
12,2,2002,7.36,7.50,7.26,7.42,790000
13,2,2002,7.53,7.65,7.37,7.44,886900
14,2,2002,7.40,7.73,7.28,7.51,872600
15,2,2002,7.44,7.55,7.30,7.39,1075700
19,2,2002,7.30,7.32,6.83,6.98,1912600
20,2,2002,6.82,6.90,6.25,6.34,1956700
21,2,2002,6.30,6.31,5.85,6.10,1704600
22,2,2002,6.06,6.24,5.87,6.15,733000
25,2,2002,6.16,6.31,6.10,6.25,593200
26,2,2002,6.40,6.45,6.15,6.29,736700
27,2,2002,6.30,6.40,6.00,6.07,676000
28,2,2002,6.01,6.07,5.75,5.89,639900
1,3,2002,5.77,6.50,5.71,6.50,1292600
4,3,2002,6.59,6.99,6.53,6.82,932400
5,3,2002,6.80,7.13,6.64,7.09,775300
6,3,2002,7.10,7.22,6.90,7.15,473300
7,3,2002,7.24,7.24,7.00,7.06,485900
8,3,2002,7.18,7.25,6.75,6.75,1247700
11,3,2002,6.85,6.91,6.40,6.70,1206200
12,3,2002,7.05,7.50,6.85,7.32,2098700
13,3,2002,7.31,7.31,7.00,7.10,734000
14,3,2002,7.10,7.23,6.76,7.20,904900
15,3,2002,7.10,7.20,6.83,7.10,946500
18,3,2002,7.10,7.20,6.97,7.01,1090700
19,3,2002,7.05,7.10,6.65,6.80,1167500
20,3,2002,5.95,6.00,5.06,5.58,9542600
21,3,2002,5.69,5.90,5.60,5.78,1228900
22,3,2002,5.86,6.00,5.75,5.95,1090300
25,3,2002,5.89,5.98,5.69,5.70,1092900
26,3,2002,5.83,5.84,5.70,5.77,454100
27,3,2002,5.75,5.78,5.63,5.71,943200
28,3,2002,5.71,5.76,5.63,5.70,491200
1,4,2002,5.67,5.82,5.58,5.80,617300
2,4,2002,5.73,5.78,5.50,5.54,1152100
3,4,2002,5.54,5.56,5.08,5.10,1497700
4,4,2002,5.01,5.20,4.92,5.15,1440900
5,4,2002,5.16,5.18,5.01,5.01,743200
8,4,2002,5.01,5.29,4.69,5.24,694600
9,4,2002,5.30,5.40,5.10,5.22,618800
10,4,2002,5.28,5.32,5.00,5.18,314600
11,4,2002,5.09,5.16,4.96,5.15,732900
12,4,2002,5.24,5.25,5.00,5.10,403400
15,4,2002,5.06,5.14,5.01,5.12,345700
16,4,2002,5.10,5.45,5.09,5.28,577600
17,4,2002,5.45,5.46,5.25,5.43,386600
18,4,2002,5.44,5.45,5.27,5.34,380200
19,4,2002,5.33,5.39,5.16,5.18,207200
22,4,2002,5.11,5.16,4.75,4.90,714100
23,4,2002,4.70,4.85,4.50,4.60,672900
24,4,2002,4.61,5.00,4.60,4.99,422600
25,4,2002,4.94,5.00,4.50,4.71,543900
26,4,2002,4.64,4.75,4.50,4.62,1066900
29,4,2002,4.61,4.82,4.51,4.60,778700
30,4,2002,4.48,4.64,4.40,4.59,685300
1,5,2002,4.60,4.78,4.40,4.72,659000
2,5,2002,4.67,5.09,4.58,5.00,784700
3,5,2002,5.00,5.16,4.80,5.16,813600
6,5,2002,5.19,5.29,4.65,4.70,462500
7,5,2002,4.69,4.75,4.38,4.55,540900
8,5,2002,4.60,5.08,4.60,5.08,518300
9,5,2002,5.00,5.01,4.83,4.91,286900
10,5,2002,4.87,5.10,4.80,5.03,1803300
13,5,2002,4.90,5.45,4.90,5.35,1571600
14,5,2002,5.51,5.60,5.29,5.31,1737600
15,5,2002,5.28,5.32,5.10,5.13,384000
16,5,2002,5.13,5.20,5.01,5.07,491600
17,5,2002,5.21,5.22,5.07,5.12,522000
20,5,2002,5.12,5.13,4.80,4.93,345300
21,5,2002,5.00,5.05,4.81,5.02,431500
22,5,2002,4.85,5.09,4.60,4.95,1035200
23,5,2002,4.90,4.96,4.52,4.62,767000
24,5,2002,4.55,4.64,4.50,4.59,596900
28,5,2002,4.58,4.60,4.40,4.51,379200
29,5,2002,4.40,4.48,4.12,4.37,386300
30,5,2002,4.34,4.87,4.30,4.72,732700
31,5,2002,4.77,4.82,4.66,4.81,465600
3,6,2002,4.74,4.93,4.52,4.62,825900
4,6,2002,4.56,4.93,4.55,4.86,622100
5,6,2002,5.02,5.13,4.68,5.00,880200
6,6,2002,4.95,5.00,4.65,4.81,372600
7,6,2002,4.61,5.14,4.52,5.03,748900
10,6,2002,4.99,5.50,4.94,5.26,1377600
11,6,2002,5.42,5.50,5.19,5.23,828300
12,6,2002,5.27,5.30,5.02,5.20,608800
13,6,2002,5.11,5.29,5.05,5.29,371200
14,6,2002,5.26,5.60,4.99,5.44,879200
17,6,2002,5.35,5.75,5.35,5.49,1572400
18,6,2002,5.44,5.70,5.40,5.50,724400
19,6,2002,5.28,5.60,5.27,5.30,846700
20,6,2002,5.29,5.63,5.16,5.35,675300
21,6,2002,5.36,5.58,5.12,5.20,834900
24,6,2002,5.15,5.53,5.05,5.30,1486800
25,6,2002,5.30,5.77,5.25,5.50,1406800
26,6,2002,5.04,5.49,5.02,5.49,1438400
27,6,2002,5.52,5.80,5.43,5.69,1348100
28,6,2002,5.55,6.04,5.50,5.87,5612100
1,7,2002,5.69,5.83,5.55,5.63,995500
2,7,2002,5.53,5.53,5.10,5.16,1103300
3,7,2002,5.16,5.30,5.07,5.29,556900
5,7,2002,5.17,5.40,5.13,5.39,345600
8,7,2002,5.41,5.61,5.27,5.28,477400
9,7,2002,5.27,5.45,5.15,5.44,667600
10,7,2002,5.47,5.55,5.25,5.50,507400
11,7,2002,5.30,5.50,5.10,5.49,1301200
12,7,2002,5.49,5.80,5.35,5.70,717800
15,7,2002,5.54,5.80,5.50,5.60,1030800
16,7,2002,5.55,5.74,5.54,5.69,1143000
17,7,2002,5.78,5.83,5.43,5.73,550400
18,7,2002,5.49,5.70,5.35,5.38,359200
19,7,2002,5.30,5.69,5.29,5.65,548600
22,7,2002,5.76,5.76,5.34,5.57,886900
23,7,2002,5.47,5.55,5.35,5.47,879800
24,7,2002,5.25,5.55,5.20,5.55,800600
25,7,2002,5.43,5.49,5.25,5.27,762900
26,7,2002,5.18,5.20,4.51,4.71,1343600
29,7,2002,4.80,4.91,4.50,4.84,1901300
30,7,2002,4.85,5.00,4.74,5.00,866900
31,7,2002,4.91,4.97,4.61,4.61,595800
1,8,2002,4.60,4.81,4.55,4.66,322800
2,8,2002,4.65,4.71,4.30,4.40,780400
5,8,2002,4.26,4.45,4.25,4.33,856600
6,8,2002,4.29,4.66,4.25,4.64,660100
7,8,2002,4.66,4.94,4.37,4.93,929100
8,8,2002,4.76,5.00,4.74,4.99,424300
9,8,2002,4.86,5.04,4.72,4.94,252400
12,8,2002,5.07,5.29,5.04,5.18,946600
13,8,2002,5.19,5.19,4.69,4.79,878100
14,8,2002,4.82,5.12,4.67,5.07,797000
15,8,2002,5.09,5.16,4.73,4.85,1054600
16,8,2002,4.88,5.12,4.68,5.09,880900
19,8,2002,5.09,5.32,5.00,5.32,805700
20,8,2002,5.32,5.32,5.07,5.29,209600
21,8,2002,5.29,5.37,5.09,5.35,428200
22,8,2002,5.30,5.39,5.21,5.25,351800
23,8,2002,5.25,5.38,5.20,5.25,344600
26,8,2002,5.24,5.32,4.95,5.27,500300
27,8,2002,5.25,5.32,5.00,5.02,207600
28,8,2002,5.10,5.10,4.77,4.78,341900
29,8,2002,4.81,5.05,4.60,4.98,581300
30,8,2002,4.98,5.00,4.71,4.75,240700
3,9,2002,4.75,4.80,4.50,4.71,672800
4,9,2002,4.73,4.98,4.56,4.97,481800
5,9,2002,4.90,5.03,4.83,4.90,554600
6,9,2002,5.08,5.15,4.94,5.08,805900
9,9,2002,5.05,5.39,5.00,5.38,553200
10,9,2002,5.38,5.62,5.15,5.55,899200
11,9,2002,5.59,5.60,5.30,5.31,402000
12,9,2002,5.30,5.36,5.12,5.31,439700
13,9,2002,5.30,5.30,5.20,5.25,311700
16,9,2002,6.14,6.19,5.75,5.83,6303000
17,9,2002,5.95,5.97,5.50,5.59,2031200
18,9,2002,5.31,5.33,5.00,5.22,1854700
19,9,2002,5.09,5.24,5.04,5.16,855700
20,9,2002,5.19,5.25,4.95,4.98,1116100
23,9,2002,5.00,5.00,4.82,4.89,474100
24,9,2002,4.80,5.13,4.79,4.98,478600
25,9,2002,4.90,5.05,4.90,4.95,920100
26,9,2002,5.00,5.00,4.76,4.91,444900
27,9,2002,4.90,4.96,4.78,4.78,289300
30,9,2002,4.78,4.90,4.75,4.75,325000
1,10,2002,4.80,4.85,4.65,4.70,912300
2,10,2002,4.70,4.75,4.38,4.43,978000
3,10,2002,4.40,4.51,4.26,4.49,585200
4,10,2002,4.47,4.48,4.32,4.36,320300
7,10,2002,4.28,4.29,3.60,3.75,1262600
8,10,2002,3.75,3.90,3.46,3.89,1230300
9,10,2002,3.88,3.94,3.75,3.84,459800
10,10,2002,3.70,3.84,3.70,3.77,544700
11,10,2002,3.95,4.12,3.82,4.12,847800
14,10,2002,4.08,4.09,3.84,3.92,315700
15,10,2002,4.12,4.30,4.01,4.15,450400
16,10,2002,4.09,4.09,3.87,3.87,339200
17,10,2002,4.07,4.50,4.00,4.29,523400
18,10,2002,4.31,4.50,4.25,4.48,445900
21,10,2002,4.50,4.59,4.29,4.49,321300
22,10,2002,4.49,4.49,4.27,4.28,604700
23,10,2002,4.28,4.65,4.21,4.59,583000
24,10,2002,4.60,4.75,4.58,4.60,564200
25,10,2002,4.57,4.60,4.37,4.50,301000
28,10,2002,4.51,4.77,4.50,4.70,1069800
29,10,2002,4.70,4.74,4.33,4.46,715900
30,10,2002,4.45,4.71,4.38,4.67,497500
31,10,2002,4.63,4.70,4.48,4.49,380300
1,11,2002,4.49,4.70,4.45,4.69,462700
4,11,2002,4.75,5.00,4.71,4.95,1303000
5,11,2002,4.95,5.10,4.79,4.89,456300
6,11,2002,4.92,5.06,4.79,5.06,668300
7,11,2002,4.90,4.99,4.75,4.80,476000
8,11,2002,4.76,4.78,4.50,4.59,340400
11,11,2002,4.51,4.59,4.28,4.28,343000
12,11,2002,4.29,4.49,4.28,4.41,479600
13,11,2002,4.42,4.53,4.30,4.43,331800
14,11,2002,4.47,4.61,4.35,4.60,859800
15,11,2002,4.48,4.60,4.40,4.52,246000
18,11,2002,4.58,4.78,4.52,4.78,680300
19,11,2002,4.77,5.26,4.65,5.07,1672700
20,11,2002,5.08,5.38,4.95,5.34,960400
21,11,2002,5.34,5.95,5.34,5.91,1691600
22,11,2002,5.81,6.11,5.52,6.00,1406900
25,11,2002,5.83,6.84,5.80,6.77,2116600
26,11,2002,6.79,6.79,6.35,6.66,1469800
27,11,2002,6.66,6.99,6.65,6.97,1630200
29,11,2002,6.98,7.24,6.87,6.87,906500
2,12,2002,6.98,7.08,6.12,6.24,1561700
3,12,2002,6.20,6.24,5.96,6.12,1039300
4,12,2002,5.90,6.34,5.16,6.10,1148200
5,12,2002,6.08,6.13,5.90,5.95,649500
6,12,2002,5.93,6.10,5.86,6.03,1190600
9,12,2002,6.02,6.02,5.70,5.77,1144200
10,12,2002,5.86,6.07,5.81,6.04,1291100
11,12,2002,6.03,6.22,5.92,6.01,1756100
12,12,2002,5.98,6.07,5.95,6.05,594700
13,12,2002,5.95,6.20,5.94,6.00,693200
16,12,2002,6.03,6.45,6.01,6.28,1120400
17,12,2002,6.36,6.60,6.35,6.45,1276800
18,12,2002,6.53,6.85,6.00,6.09,4112100
19,12,2002,6.12,6.34,5.98,6.16,1330600
20,12,2002,5.90,6.11,5.75,5.98,1246400
23,12,2002,5.96,6.36,5.91,6.30,1302600
24,12,2002,6.21,6.26,6.05,6.11,303300
26,12,2002,6.11,6.14,5.96,5.97,291900
27,12,2002,5.93,6.06,5.87,5.96,503500
30,12,2002,5.88,5.95,5.80,5.87,1177100
31,12,2002,5.87,6.08,5.75,5.91,1303100
2,1,2003,5.98,6.03,5.90,6.00,866600
3,1,2003,6.00,6.16,5.95,6.10,576600
6,1,2003,6.04,6.24,6.04,6.15,1002900
7,1,2003,6.20,6.25,5.96,6.02,1732400
8,1,2003,6.03,6.14,5.99,6.03,760100
9,1,2003,6.06,6.25,6.00,6.17,1961300
10,1,2003,6.14,6.40,6.00,6.35,1675600
13,1,2003,6.42,6.59,6.18,6.39,993100
14,1,2003,6.35,6.42,6.25,6.38,578600
15,1,2003,6.37,6.39,6.20,6.28,676500
16,1,2003,6.22,6.37,6.07,6.07,574100
17,1,2003,5.97,6.14,5.90,6.02,971700
21,1,2003,6.02,6.14,6.00,6.05,766600
22,1,2003,6.01,6.15,5.95,6.00,2031600
23,1,2003,6.04,6.14,5.90,5.93,1755300
24,1,2003,5.93,6.05,5.48,5.63,1519700
27,1,2003,5.50,5.70,5.40,5.59,1164200
28,1,2003,5.64,5.80,5.51,5.73,948300
29,1,2003,5.71,5.73,5.47,5.57,510100
30,1,2003,5.68,5.69,5.24,5.31,522800
31,1,2003,5.26,5.30,5.02,5.14,1265600
3,2,2003,5.17,5.66,5.12,5.50,1290600
4,2,2003,5.50,5.61,5.38,5.58,607400
5,2,2003,5.57,5.69,5.42,5.52,424600
6,2,2003,5.56,5.57,5.28,5.33,567000