NCP,20000104,14.486,14.83,14.35,14.65,3224762 NCP,20000105,14.2,14.35,14.01,14.13,4236571 NCP,20000106,14.36,14.65,14.15,14.21,3981657 NCP,20000107,14.257,14.34,14.02,14.15,4506515 NCP,20000110,14.4,14.62,14.3,14.55,2584866 NCP,20000111,17.506,18.62,17.15,18.603,18722371 NCP,20000112,16.5,16.9,16.3,16.472,8512745 NCP,20000113,16.277,17.14,16.277,16.9,10689235 NCP,20000114,17.017,17.65,17.017,17.443,7482816 NCP,20000117,17.5,17.52,17.09,17.231,3866151 NCP,20000118,17.2,17.45,17.11,17.3,2773949 NCP,20000119,16.8,16.89,16.6,16.63,5158166 NCP,20000120,16.63,17.2,16.6,17.1,3401942 NCP,20000121,16.706,16.8,16.58,16.58,3073410 NCP,20000124,16.5,16.67,16.32,16.34,2051222 NCP,20000125,16.01,16.3,15.95,16.23,3462488 NCP,20000126,16.23,16.23,16.23,16.23,0 NCP,20000127,16.061,16.72,16.05,16.65,3846364 NCP,20000128,16.9,17.3,16.9,17,8224230 NCP,20000131,18.2,18.9,18,18.45,8047441 NCP,20000201,18.806,18.85,18.58,18.798,5395934 NCP,20000202,19.049,20.55,19.049,20.165,10334328 NCP,20000203,20.01,21.8,20.01,21.65,10633722 NCP,20000204,21.334,21.35,20.85,20.882,9299181 NCP,20000207,20.55,21.1,20.48,20.91,4590605 NCP,20000208,20.8,21.45,20.8,21.2,6194956 NCP,20000209,21.619,22,21.44,21.795,6074556 NCP,20000210,23.275,24,22.27,23.8,6886548 NCP,20000211,23,23.3,22.8,23.052,4225524 NCP,20000214,22.5,22.64,22.1,22.25,5093002 NCP,20000215,22.5,23,22.45,22.86,4247160 NCP,20000216,23.6,24.5,23.51,23.802,5770611 NCP,20000217,23.371,23.7,23,23.542,7454024 NCP,20000218,23.006,23.42,22.85,22.908,3857624 NCP,20000221,22.8,23.08,22.6,23.003,2359931 NCP,20000222,23,23.21,22.9,22.91,2176161 NCP,20000223,22.7,23.35,22.69,23.08,3476687 NCP,20000224,23.148,23.2,22.9,22.919,2460855 NCP,20000225,22.4,22.5,22.15,22.257,29801945 NCP,20000228,22.308,23.55,22.308,23.4,3868249 NCP,20000229,24,24.53,23.7,23.734,5710626 NCP,20000301,23.6,25,23.1,24.65,4616524 NCP,20000302,25.5,26.19,25.1,25.85,5041662 NCP,20000303,25.7,28,25.52,27.5,5958595 NCP,20000306,27.8,27.95,26.65,27.25,7513656 NCP,20000307,26.547,27.45,26.547,27.35,4974902 NCP,20000308,26.55,27.25,26.12,26.95,6887235 NCP,20000309,26.8,26.8,25.4,25.7,7237453 NCP,20000310,25.7,25.85,25.3,25.5,3030422 NCP,20000313,25.45,25.45,24.4,24.7,2185355 NCP,20000314,24,24.3,23.55,23.75,5757506 NCP,20000315,23.287,23.8,23.1,23.35,5295858 NCP,20000316,22.5,23,22.49,22.704,4072409 NCP,20000317,23.6,24,23.2,23.48,4196279 NCP,20000320,24.419,25,24.4,24.99,3980332 NCP,20000321,25.827,26.15,25.4,26,4318406 NCP,20000322,26.047,26.6,25.8,26.195,5614619 NCP,20000323,26.001,26.15,25.05,25.2,4265623 NCP,20000324,25.4,25.9,25.05,25.25,3752558 NCP,20000327,25.3,25.85,25,25.18,4078615 NCP,20000328,24.705,25,24.56,24.754,3764358 NCP,20000329,24.7,24.85,24.5,24.6,2388549 NCP,20000330,24.62,24.65,24.13,24.16,3646085 NCP,20000331,23.487,23.65,23.01,23.02,6795786 NCP,20000403,23.471,23.64,23.2,23.461,4194203 NCP,20000404,22.757,23.39,22.6,23.02,3428526 NCP,20000405,22.152,22.4,21.6,21.887,5176112 NCP,20000406,21.942,22.15,21.48,21.835,5291849 NCP,20000407,22.482,23.05,22.482,22.946,4520433 NCP,20000410,23.34,24.1,23.3,24.1,5764340 NCP,20000411,23.429,23.429,22.89,23.15,2363492 NCP,20000412,22.453,22.453,21.75,21.891,5785845 NCP,20000413,20.926,21.36,20.77,20.79,3636414 NCP,20000414,20.492,20.89,20.37,20.6,1461250 NCP,20000417,16.966,18.25,16.95,17.75,7478607 NCP,20000418,18.95,18.95,18.15,18.216,5359015 NCP,20000419,19.325,19.4,18.8,19.202,5090533 NCP,20000420,19.453,19.52,19,19.34,1897121 NCP,20000421,19.34,19.34,19.34,19.34,0 NCP,20000424,19.34,19.34,19.34,19.34,0 NCP,20000425,19.34,19.34,19.34,19.34,0 NCP,20000426,20.357,20.85,20.357,20.701,4084146 NCP,20000427,20.8,21.2,20.55,21.05,3771546 NCP,20000428,21.5,21.95,21.25,21.746,9144843 NCP,20000501,22,22.57,21.95,22.14,2917030 NCP,20000502,22.4,22.4,21.94,22.3,2287762 NCP,20000503,22,22.12,21.75,21.9,1974475 NCP,20000504,21.1,21.4,20.7,20.7,2553987 NCP,20000505,21,21.4,20.95,21.2,3780283 NCP,20000508,21.4,21.4,20.75,20.8,2361031 NCP,20000509,21.026,21.41,21.026,21.15,2488108 NCP,20000510,21.15,21.61,20.8,20.906,5276159 NCP,20000511,20.4,20.4,19.65,19.708,5805738 NCP,20000512,20.51,20.51,20.09,20.22,7998968 NCP,20000515,20.517,20.9,20.35,20.76,4649374 NCP,20000516,21.1,21.45,20.8,21.4,3434555 NCP,20000517,21.5,22.05,21.44,21.927,3759572 NCP,20000518,21.4,21.45,20.75,20.9,3736629 NCP,20000519,20.9,20.9,20.25,20.4,2729679 NCP,20000522,19.675,19.85,19.12,19.2,4710145 NCP,20000523,18.97,19.09,18.44,19.057,6157521 NCP,20000524,18.5,18.6,18.3,18.506,6497468 NCP,20000525,18.9,18.9,18.43,18.567,2914597 NCP,20000526,18.65,18.75,18.1,18.208,16066689 NCP,20000529,18.172,18.56,18.172,18.507,2136006 NCP,20000530,18.45,18.82,18.45,18.761,1569908 NCP,20000531,20.351,20.4,19.8,19.809,9692953 NCP,20000601,19.606,19.75,19.3,19.49,6980995 NCP,20000602,20.6,21.2,20.55,21.2,8538631 NCP,20000605,21.85,21.85,21.38,21.5,3786570 NCP,20000606,21.25,21.4,20.95,21.3,7065928 NCP,20000607,20.882,20.95,20.45,20.45,3465625 NCP,20000608,20.497,20.843,20.497,20.843,3300275 NCP,20000609,20.962,22.5,20.962,21.995,7649346 NCP,20000612,21.995,21.995,21.995,21.995,0 NCP,20000613,21.243,21.5,20.96,21.205,7317361 NCP,20000614,21.157,21.3,20.94,21.17,2633715 NCP,20000615,21.806,22.75,21.806,22.45,5357210 NCP,20000616,22.45,22.55,22.1,22.38,6272455 NCP,20000619,22.85,23.146,22.55,23.146,5132013 NCP,20000620,23.367,23.367,22.6,22.993,3492681 NCP,20000621,23.188,23.99,22.9,23.85,5868943 NCP,20000622,23.351,23.83,23.15,23.55,5593616 NCP,20000623,23.092,23.1,22.55,22.752,4049763 NCP,20000626,22.305,22.5,21.96,21.96,4242701 NCP,20000627,21.806,21.806,20.99,21.117,9777839 NCP,20000628,21.3,21.43,21.12,21.3,6360803 NCP,20000629,21.89,22.45,21.89,22.3,7112075 NCP,20000630,21.971,23.1,21.7,23,11674942 NCP,20000703,22.5,23.62,22.5,23.22,3962832 NCP,20000704,23.407,23.585,23.23,23.585,3143151 NCP,20000705,23.4,23.65,23.15,23.593,3280285 NCP,20000706,23.219,23.219,22.88,23.14,4095875 NCP,20000707,23,23.1,22.57,22.7,2874549 NCP,20000710,22.841,23.3,22.8,23.15,3130114 NCP,20000711,22.801,22.87,22.6,22.85,3057374 NCP,20000712,22.889,22.96,22.5,22.7,4161536 NCP,20000713,22.45,22.6,22.3,22.43,2537734 NCP,20000714,22.393,22.4,21.72,22,3901517 NCP,20000717,22.5,22.52,22.25,22.35,3688973 NCP,20000718,22.174,22.19,21.85,22,4510558 NCP,20000719,21.992,22.4,21.9,22.25,1725247 NCP,20000720,22.329,22.6,22.29,22.56,2574319 NCP,20000721,22.65,23.1,22.65,23.05,2805440 NCP,20000724,22.51,22.6,22.3,22.35,1554606 NCP,20000725,21.7,21.9,21.37,21.49,3860648 NCP,20000726,21.29,21.35,21.16,21.18,2926252 NCP,20000727,20.99,21.1,20.65,20.774,3739055 NCP,20000728,20.992,21.15,20.85,20.9,5388873 NCP,20000731,20.548,21.21,20.548,20.9,2416324 NCP,20000801,21.1,21.36,20.84,20.89,3674166 NCP,20000802,21.05,21.4,20.85,21.317,3057931 NCP,20000803,21.382,21.7,21.32,21.507,2123746 NCP,20000804,21.6,21.82,21.3,21.54,2392950 NCP,20000807,21.957,22.24,21.85,22.05,2128244 NCP,20000808,22.352,22.4,22.12,22.265,3146667 NCP,20000809,22.25,22.25,22.03,22.09,3758061 NCP,20000810,21.9,21.95,21.7,21.9,5232505 NCP,20000811,21.8,21.8,21.2,21.3,2452912 NCP,20000814,21.3,21.3,21.3,21.3,160380 NCP,20000815,21.591,22.17,21.3,22,5713426 NCP,20000816,22.096,22.49,22.096,22.2,3028052 NCP,20000817,21.79,22.21,21.75,22.05,2901845 NCP,20000818,22.2,22.48,22.15,22.392,3703122 NCP,20000821,22.25,22.32,22.12,22.211,1919706 NCP,20000822,22.1,22.2,22.02,22.15,2688576 NCP,20000823,22.2,22.87,22.2,22.795,3122252 NCP,20000824,22.7,22.85,22.54,22.75,6628244 NCP,20000825,22.8,22.8,22.52,22.6,20500136 NCP,20000828,22.8,22.93,22.645,22.645,1555741 NCP,20000829,22.808,23.05,22.75,22.8,2000700 NCP,20000830,23,23.25,22.81,22.973,2004511 NCP,20000831,22.951,22.951,22.625,22.625,2866592 NCP,20000901,22.659,23.3,22.65,23.158,3385249 NCP,20000904,23.918,24.35,23.75,24.345,3946619 NCP,20000905,24.15,24.75,24.15,24.48,1737029 NCP,20000906,24.132,24.4,24.1,24.35,2411217 NCP,20000907,23.8,23.95,23.43,23.5,2906047 NCP,20000908,23.576,23.9,23.576,23.84,2389273 NCP,20000911,23.753,23.85,23.45,23.45,4231562 NCP,20000912,23.548,24.14,23.548,24.1,5233273 NCP,20000913,24.417,25.6,24.4,25.193,7032218 NCP,20000914,25,25.66,24.9,25.451,8310256 NCP,20000915,25.6,26,25.6,26,8453947 NCP,20000918,25.5,25.6,24.9,24.958,4564791 NCP,20000919,24.644,24.644,24,24.21,5136799 NCP,20000920,24.205,24.22,23.8,24,2756320 NCP,20000921,24,24.5,23.92,24.394,4664571 NCP,20000922,23.8,24,23.4,23.654,3622472 NCP,20000925,24.1,24.65,23.84,24.5,3419417 NCP,20000926,23.969,24.85,23.95,24.6,3840061 NCP,20000927,24.601,25.54,24.601,25.344,4378627 NCP,20000928,25.827,26.1,25.56,26.05,4414678 NCP,20000929,26.171,26.3,25.9,26,7485064 NCP,20001002,25.605,25.71,25.434,25.434,1633619 NCP,20001003,24.982,25.32,24.9,25.28,4669754 NCP,20001004,24.891,24.95,24.71,24.86,5828001 NCP,20001005,24.3,24.55,23.53,23.7,8751250 NCP,20001006,22.8,22.95,22.18,22.44,10316979 NCP,20001009,21.7,22.7,21.69,22.55,4482489 NCP,20001010,22.75,22.77,22.3,22.56,5370583 NCP,20001011,22.37,22.48,22.2,22.4,3399911 NCP,20001012,21.381,21.5,20.8,20.9,5086129 NCP,20001013,20.607,20.79,20.25,20.311,4911987 NCP,20001016,21.6,21.9,21.3,21.75,5079459 NCP,20001017,22.242,22.242,21.55,21.626,3437117 NCP,20001018,20.4,20.8,19.72,19.952,9550813 NCP,20001019,19.7,19.7,18.56,19.027,14216254 NCP,20001020,20.3,20.65,19.95,20.35,8427833 NCP,20001023,19.99,20.62,19.95,20.62,3234432 NCP,20001024,20.7,20.7,20.4,20.4,3073840 NCP,20001025,20.091,20.2,19.6,20,4402324 NCP,20001026,19.25,19.45,19.22,19.351,5168077 NCP,20001027,19.575,19.94,19.57,19.761,8406089 NCP,20001030,19.971,20.62,19.92,20.58,3806110 NCP,20001031,20.2,20.38,20.09,20.18,7516052 NCP,20001101,20.7,20.75,20.25,20.45,5828810 NCP,20001102,20.194,20.64,20,20.58,5282381 NCP,20001103,21.008,21.7,20.92,21.65,6271894 NCP,20001106,21.7,22.23,21.45,21.857,4195013 NCP,20001107,21.942,22.42,21.91,22.219,4896925 NCP,20001108,21.463,21.75,21.2,21.27,7890072 NCP,20001109,20.25,20.25,19.65,19.98,8394664 NCP,20001110,18.05,18.33,17.79,17.84,17159627 NCP,20001113,18.15,18.5,18.01,18.05,8625994 NCP,20001114,18.19,18.36,18.08,18.35,7026927 NCP,20001115,18.7,18.72,18.52,18.6,5595446 NCP,20001116,17.891,17.95,17.64,17.65,7789761 NCP,20001117,17.7,18.3,17.47,18.1,7876500 NCP,20001120,17.995,18,17.76,17.8,4691333 NCP,20001121,17.64,17.72,17.47,17.65,4138598 NCP,20001122,17.44,17.6,17.04,17.06,5299383 NCP,20001123,16.6,16.71,16.37,16.71,5005483 NCP,20001124,17,17,16.72,16.857,14244824 NCP,20001127,17.1,17.6,17.05,17.55,5988575 NCP,20001128,17.7,17.75,17.46,17.62,6825035 NCP,20001129,17.029,17.18,16.88,16.927,5089173 NCP,20001130,16.93,17.24,16.82,16.897,4651000 NCP,20001201,16.634,17,16.55,16.72,3874569 NCP,20001204,16.74,16.8,16.33,16.45,4659431 NCP,20001205,16.5,16.83,16.39,16.59,6385814 NCP,20001206,17.371,17.4,17.2,17.25,6507893 NCP,20001207,16.743,17.1,16.743,16.952,4303109 NCP,20001208,16.65,16.7,16.22,16.306,4628877 NCP,20001211,16.325,16.52,16,16.11,4659218 NCP,20001212,16.07,16.45,15.9,16.34,5959708 NCP,20001213,16.28,16.28,15.82,16.01,8184970 NCP,20001214,15.95,15.95,15.53,15.6,6991476 NCP,20001215,15.2,15.2,14.53,14.77,10211916 NCP,20001218,14.838,15.55,14.838,15.44,4547023 NCP,20001219,15.556,15.79,15.48,15.65,6255860 NCP,20001220,15.293,15.65,15.2,15.53,4073405 NCP,20001221,14.8,14.8,14.25,14.41,7440414 NCP,20001222,14.406,14.49,14.06,14.1,10455935 NCP,20001225,14.1,14.1,14.1,14.1,0 NCP,20001226,14.1,14.1,14.1,14.1,0 NCP,20001227,14,14,13.65,13.85,4505995 NCP,20001228,13.881,13.94,13.51,13.869,2969221 NCP,20001229,14.094,14.57,14,14,5584647 NCP,20010101,14,14,14,14,0 NCP,20010102,14.382,14.85,14.36,14.84,3495509 NCP,20010103,14.49,14.6,14.28,14.43,4656535 NCP,20010104,16,16.14,15.6,16.093,8897113 NCP,20010105,16.05,16.55,15.95,16.42,6283676 NCP,20010108,15.65,15.94,15.56,15.9,9970162 NCP,20010109,15.7,15.88,15.66,15.82,5527670 NCP,20010110,15.72,15.8,15.45,15.75,4676754 NCP,20010111,15.698,15.98,15.59,15.9,2921529 NCP,20010112,16.7,16.85,16.5,16.5,7511751 NCP,20010115,17.209,17.84,17.13,17.7,10440885 NCP,20010116,17.65,18,17.5,17.835,5178690 NCP,20010117,17.5,17.75,17.4,17.733,6806581 NCP,20010118,18,18.41,17.87,18.235,8211726 NCP,20010119,18.25,18.25,17.7,18.05,6978834 NCP,20010122,18.131,18.39,18.1,18.245,3188941 NCP,20010123,17.705,17.75,17.25,17.341,5066595 NCP,20010124,17.493,17.53,17.16,17.53,3990373 NCP,20010125,17.883,18.09,17.8,18,4829526 NCP,20010126,18,18,18,18,0 NCP,20010129,17.4,17.48,16.92,16.985,11644792 NCP,20010130,17.66,17.7,17.35,17.55,7433728 NCP,20010131,17.8,17.8,17.63,17.71,4125992 NCP,20010201,17.65,17.69,17.45,17.68,5771714 NCP,20010202,17.5,17.58,17.36,17.57,7053521 NCP,20010205,17.2,17.2,16.51,16.51,11029198 NCP,20010206,16.817,16.94,16.67,16.7,7271557 NCP,20010207,16.9,17.63,16.6,17.239,8210431 NCP,20010208,17.95,18.23,17.62,18.15,10273236 NCP,20010209,17.951,18,17.67,17.9,7008361 NCP,20010212,17.831,18.58,17.831,18.49,5969447 NCP,20010213,18.7,19.23,18.6,19,7581210 NCP,20010214,19.3,19.95,19.3,19.72,13161118 NCP,20010215,19.75,19.8,19.3,19.6,9203886 NCP,20010216,19.6,19.78,19.3,19.35,8459493 NCP,20010219,19,19.05,18.81,18.89,3931143 NCP,20010220,18.818,19,18.8,18.8,3586937 NCP,20010221,18.7,18.907,18.54,18.907,6879457 NCP,20010222,18.142,18.2,17.9,18.2,7913651 NCP,20010223,17.85,17.9,17.69,17.8,24187284 NCP,20010226,17.542,17.9,17.542,17.77,3133236 NCP,20010227,17.975,17.975,17.77,17.77,2878241 NCP,20010228,17.518,17.94,17.41,17.85,3525576 NCP,20010301,17.372,17.69,17.35,17.6,3859250 NCP,20010302,17.44,17.44,16.7,17.11,6351941 NCP,20010305,17.069,17.1,16.7,16.82,3683915 NCP,20010306,16.694,16.694,16.29,16.315,6330451 NCP,20010307,16.626,17.11,16.55,16.95,9090888 NCP,20010308,17.2,17.35,17.1,17.17,7099897 NCP,20010309,17.4,17.5,17.24,17.415,4075709 NCP,20010312,17.15,17.15,16.7,17.014,5138034 NCP,20010313,16.26,16.3,16.04,16.144,8301539 NCP,20010314,16.2,16.22,15.85,16.03,8784783 NCP,20010315,16.1,16.54,16,16.5,7102973 NCP,20010316,16.75,16.86,16.65,16.74,6160896 NCP,20010319,16.4,16.45,16.22,16.351,2640786 NCP,20010320,16.442,16.65,16.34,16.387,2568028 NCP,20010321,15.98,16.05,15.7,15.991,6596100 NCP,20010322,15.92,15.92,15.57,15.6,10252198 NCP,20010323,15.508,15.69,15.29,15.45,5273630 NCP,20010326,15.792,16.3,15.76,16.222,4783405 NCP,20010327,16.18,16.49,16.14,16.3,3493595 NCP,20010328,16.593,16.86,16.45,16.59,5117493 NCP,20010329,16.01,16.25,16.01,16.08,4835909 NCP,20010330,15.94,15.94,15.41,15.53,15615097 NCP,20010402,15.95,16.1,15.88,16.02,3992591 NCP,20010403,15.4,15.55,15.08,15.15,7711113 NCP,20010404,14.99,15.006,14.57,15.006,5522779 NCP,20010405,14.95,15.22,14.75,15.12,6612237 NCP,20010406,15.9,15.9,15.4,15.4,6004005 NCP,20010409,15.42,15.43,15.24,15.4,3342459 NCP,20010410,15.57,15.59,15.32,15.5,5229385 NCP,20010411,16.15,16.41,16.1,16.396,10205743 NCP,20010412,16.245,16.6,16.2,16.551,7046916 NCP,20010413,16.551,16.551,16.551,16.551,0 NCP,20010416,16.551,16.551,16.551,16.551,0 NCP,20010417,16.55,16.84,16.52,16.6,9466126 NCP,20010418,16.93,17.05,16.78,16.84,5897582 NCP,20010419,17.3,18.05,17.3,18,14876444 NCP,20010420,17.45,17.63,17.28,17.351,6281652 NCP,20010423,17.708,18.5,17.6,18.3,8607859 NCP,20010424,17.64,18.02,17.64,17.99,5847972 NCP,20010425,17.99,17.99,17.99,17.99,0 NCP,20010426,18,18.01,17.8,17.98,5656635 NCP,20010427,17.98,18.35,17.98,18.098,11135598 NCP,20010430,18.293,18.72,18.25,18.626,10342826 NCP,20010501,18.75,19.13,18.6,18.6,5346555 NCP,20010502,18.984,19.05,18.67,18.8,5324504 NCP,20010503,18.984,19.31,18.76,19.16,5759491 NCP,20010504,18.84,18.98,18.57,18.75,4516353 NCP,20010507,18.8,19,18.75,18.84,4610448 NCP,20010508,18.99,19.15,18.86,18.9,6387026 NCP,20010509,18.7,18.74,18.25,18.298,6878915 NCP,20010510,18.33,18.91,18.33,18.91,6618877 NCP,20010511,18.868,18.868,18.35,18.44,3894541 NCP,20010514,18.44,18.44,17.93,18.319,3731237 NCP,20010515,18.1,18.1,17.83,17.91,6189950 NCP,20010516,17.508,17.63,17.2,17.394,8638804 NCP,20010517,17.8,17.9,17.62,17.64,8007915 NCP,20010518,17.9,17.95,17.56,17.73,3860554 NCP,20010521,17.884,18.12,17.8,18,3654690 NCP,20010522,18.25,18.3,18.05,18.08,4543783 NCP,20010523,17.97,17.97,17.72,17.905,5164831 NCP,20010524,17.85,17.85,17.15,17.2,11965342 NCP,20010525,17.51,18,17.4,17.974,24258904 NCP,20010528,18.027,18.11,17.8,17.81,2282957 NCP,20010529,17.841,17.94,17.76,17.93,1911182 NCP,20010530,17.693,17.8,17.58,17.71,2915309 NCP,20010531,17.512,17.58,17.2,17.275,4793360 NCP,20010601,17.5,17.6,17.22,17.26,3032972 NCP,20010604,17.509,17.68,17.33,17.68,3681068 NCP,20010605,17.8,17.85,17.6,17.79,2579591 NCP,20010606,18,18.22,17.99,18.15,4456356 NCP,20010607,17.9,18.35,17.7,18.27,4166344 NCP,20010608,18.186,18.39,18.03,18.241,4103353 NCP,20010611,18.241,18.241,18.241,18.241,0 NCP,20010612,17.859,18.16,17.859,18.12,8521832 NCP,20010613,18.1,18.2,17.7,17.767,3183402 NCP,20010614,17.75,18.14,17.55,18.05,5300094 NCP,20010615,17.92,18.236,17.78,18.236,4741746 NCP,20010618,18.05,18.06,17.88,17.98,3494766 NCP,20010619,17.717,17.85,17.67,17.79,3177820 NCP,20010620,17.73,18.03,17.72,17.9,3204093 NCP,20010621,18.06,18.15,17.84,17.9,6172806 NCP,20010622,17.979,18.29,17.96,18.15,4464698 NCP,20010625,17.85,17.95,17.671,17.671,3189563 NCP,20010626,17.65,17.7,17.32,17.66,4916149 NCP,20010627,17.72,17.76,17.47,17.49,4617035 NCP,20010628,17.59,17.59,17.37,17.53,4401201 NCP,20010629,17.81,18.06,17.75,18.019,12343740 NCP,20010702,18.1,18.35,18.05,18.308,3842721 NCP,20010703,18.409,18.85,18.409,18.72,4994324 NCP,20010704,18.507,18.8,18.42,18.8,6744236 NCP,20010705,18.85,18.85,18.32,18.34,3462484 NCP,20010706,18.25,18.25,17.81,17.86,4799153 NCP,20010709,17.5,17.78,17.4,17.75,4216220 NCP,20010710,17.61,17.65,17.33,17.47,5308666 NCP,20010711,17.58,17.72,17.52,17.62,3933423 NCP,20010712,17.6,17.75,17.42,17.6,5182089 NCP,20010713,17.85,17.9,17.73,17.79,5650440 NCP,20010716,17.79,18.49,17.79,18.42,3508155 NCP,20010717,18.2,18.39,18.15,18.294,3578067 NCP,20010718,18.378,18.43,18.06,18.1,2889941 NCP,20010719,17.891,17.891,17.55,17.834,2698155 NCP,20010720,17.737,17.737,17.45,17.528,4477365 NCP,20010723,17.68,17.78,17.55,17.749,3018312 NCP,20010724,17.856,18.05,17.75,17.99,5542627 NCP,20010725,17.71,17.86,17.45,17.552,4197859 NCP,20010726,17.559,17.56,17.11,17.11,5642445 NCP,20010727,17.5,17.7,17.42,17.45,11123084 NCP,20010730,17.9,18.07,17.81,17.98,5207898 NCP,20010731,17.789,18.19,17.76,17.992,5834206 NCP,20010801,18.02,18.31,17.9,18.25,4008311 NCP,20010802,18.5,18.86,18.39,18.759,6647787 NCP,20010803,18.6,19.16,18.59,18.873,5386218 NCP,20010806,18.2,18.4,18.1,18.219,3647527 NCP,20010807,18.01,18.29,18.01,18.2,2747282 NCP,20010808,18.25,18.28,17.82,18.05,3572357 NCP,20010809,17.75,18.28,17.73,18.2,3038849 NCP,20010810,18.15,18.38,18.1,18.263,1543742 NCP,20010813,18.15,18.15,17.98,18.05,2305678 NCP,20010814,18,18,17.8,17.837,2571428 NCP,20010815,17.62,17.69,17.45,17.473,2971597 NCP,20010816,16.96,17.08,16.85,16.95,5182061 NCP,20010817,17.009,17.2,17.009,17.12,4790217 NCP,20010820,16.7,16.73,16.4,16.607,4798800 NCP,20010821,16.759,17.13,16.759,17.07,3609702 NCP,20010822,16.824,16.94,16.72,16.85,3690764 NCP,20010823,16.75,16.8,16.55,16.57,3010142 NCP,20010824,16.52,16.57,16.35,16.54,2684438 NCP,20010827,16.75,16.94,16.55,16.673,4332942 NCP,20010828,16.62,16.64,16.3,16.32,3030438 NCP,20010829,16.142,16.15,15.78,15.945,5287887 NCP,20010830,15.85,15.85,15.58,15.72,6018126 NCP,20010831,15.4,15.51,15.18,15.18,27263105 NCP,20010903,15.378,15.94,15.29,15.94,6013395 NCP,20010904,15.85,15.93,15.5,15.8,4565350 NCP,20010905,15.81,16.13,15.73,16.075,5863680 NCP,20010906,15.85,15.85,15.41,15.64,5175083 NCP,20010907,15.23,15.24,14.95,14.99,4114362 NCP,20010910,14.7,15,14.6,15,4375230 NCP,20010911,15.01,15.14,14.95,15.1,3250793 NCP,20010912,14.48,14.48,13.5,13.5,7102809 NCP,20010913,14,14.1,13.78,13.78,4429618 NCP,20010914,13.9,13.9,13.38,13.625,4066126 NCP,20010917,13.25,13.42,12.31,12.409,8268355 NCP,20010918,13.2,13.2,12.34,12.4,9118811 NCP,20010919,12.38,12.56,11.85,12.56,12636550 NCP,20010920,12.2,12.65,12.2,12.309,13143894 NCP,20010921,11.98,12.2,11.78,12.06,10924295 NCP,20010924,12,12.57,11.94,12.44,6103320 NCP,20010925,12.85,12.9,12.54,12.6,7058920 NCP,20010926,12.45,12.48,12.24,12.324,5151365 NCP,20010927,12.04,12.35,11.99,12.11,7684651 NCP,20010928,12.05,12.5,11.99,12.4,12232568 NCP,20011001,12.545,12.93,12.48,12.777,2204667 NCP,20011002,12.7,13.09,12.58,13.09,5287302 NCP,20011003,13.05,13.39,12.7,12.8,4659358 NCP,20011004,13.148,13.24,12.95,13.09,6680290 NCP,20011005,13.187,13.51,13.05,13.46,6351746 NCP,20011008,13.014,13.09,12.75,12.75,3636568 NCP,20011009,12.7,12.89,12.6,12.833,4054312 NCP,20011010,12.75,12.97,12.59,12.74,4072487 NCP,20011011,13.3,13.74,13.16,13.65,7258489 NCP,20011012,14.2,14.43,14.1,14.327,7187480 NCP,20011015,13.9,13.95,13.65,13.85,4205355 NCP,20011016,13.8,14.05,13.75,13.91,2644269 NCP,20011017,13.91,14,13.65,13.9,5438008 NCP,20011018,13.49,13.63,13.39,13.607,4309061 NCP,20011019,13.492,13.52,13.29,13.39,2809245 NCP,20011022,13.41,13.55,13.31,13.52,1462708 NCP,20011023,13.8,14.19,13.74,14.08,3148891 NCP,20011024,14.05,15.03,13.9,15,8809268 NCP,20011025,14.39,14.65,14.35,14.43,7009439 NCP,20011026,14.5,14.88,14.17,14.58,10624221 NCP,20011029,13.8,14.18,13.674,13.674,6860748 NCP,20011030,13.5,13.59,13.3,13.5,6332255 NCP,20011031,13.4,13.8,13.4,13.68,5429539 NCP,20011101,13.853,13.9,13.74,13.85,3577688 NCP,20011102,13.9,13.9,13.31,13.39,5498103 NCP,20011105,13.567,13.58,13.18,13.2,5539317 NCP,20011106,13.5,13.85,13.45,13.701,6648741 NCP,20011107,13.622,13.84,13.45,13.82,8113175 NCP,20011108,13.55,13.86,13.489,13.489,5881069 NCP,20011109,13.67,13.98,13.6,13.95,6015605 NCP,20011112,13.95,13.95,13.62,13.72,3535470 NCP,20011113,13.565,13.74,13.54,13.648,6185189 NCP,20011114,14,14.2,13.97,14.06,6233725 NCP,20011115,14.119,14.5,14.119,14.38,7548807 NCP,20011116,14.55,14.81,14.5,14.7,8517700 NCP,20011119,14.59,14.84,14.59,14.84,3717203 NCP,20011120,15,15.2,14.95,15.2,7155317 NCP,20011121,14.89,15.04,14.83,14.83,5677487 NCP,20011122,14.861,14.93,14.77,14.856,1996572 NCP,20011123,14.85,15.16,14.85,15.03,2581329 NCP,20011126,15.1,15.2,14.92,14.92,3337079 NCP,20011127,14.95,15.02,14.82,14.88,2995934 NCP,20011128,14.88,14.88,14.67,14.72,3709867 NCP,20011129,14.494,14.55,14.39,14.49,4288925 NCP,20011130,14.7,14.74,14.57,14.7,26509189 NCP,20011203,14.75,14.85,14.51,14.523,4877069 NCP,20011204,14.5,14.6,14.241,14.241,3822927 NCP,20011205,14.633,14.87,14.57,14.85,6545035 NCP,20011206,15.5,15.77,15.45,15.689,18933488 NCP,20011207,16.2,16.73,15.75,16.35,13522566 NCP,20011210,15.95,16.05,15.82,15.98,9092941 NCP,20011211,15.7,15.7,15.48,15.54,7019371 NCP,20011212,15.557,15.61,15.23,15.28,8506049 NCP,20011213,15.25,15.53,15.06,15.42,3583655 NCP,20011214,14.9,15.17,14.8,15.12,5784752 NCP,20011217,15.02,15.1,14.93,14.984,4336785 NCP,20011218,15.36,15.4,15.24,15.24,6961900 NCP,20011219,15.349,15.35,15.1,15.17,5206138 NCP,20011220,15.28,15.5,15.28,15.41,2930824 NCP,20011221,15.25,15.6,15.22,15.531,13326014 NCP,20011224,15.482,15.68,15.42,15.44,1788170 NCP,20011225,15.44,15.44,15.44,15.44,0 NCP,20011226,15.44,15.44,15.44,15.44,0 NCP,20011227,15.463,15.76,15.35,15.575,1016053 NCP,20011228,15.5,15.75,15.41,15.675,2571649 NCP,20011231,15.67,15.89,15.52,15.622,3964022 NCP,20020101,15.622,15.622,15.622,15.622,0 NCP,20020102,15.613,15.613,15.42,15.59,3012985 NCP,20020103,15.35,15.38,15.2,15.209,4424790 NCP,20020104,15.27,15.42,15.21,15.35,4683812 NCP,20020107,15.5,15.7,15.5,15.66,5624208 NCP,20020108,15.641,15.78,15.46,15.48,3910239 NCP,20020109,15.3,15.48,15.27,15.4,5208106 NCP,20020110,15.55,15.55,15.38,15.4,5706962 NCP,20020111,15.418,15.47,15.15,15.19,6272615 NCP,20020114,15.15,15.15,14.93,15.04,4813221 NCP,20020115,14.9,15.05,14.9,15.05,7609355 NCP,20020116,15,15,14.73,14.87,8865446 NCP,20020117,14.65,14.65,14.45,14.53,11814377 NCP,20020118,14.6,14.6,14.22,14.37,9987741 NCP,20020121,14.2,14.22,13.99,14.07,9649516 NCP,20020122,14.08,14.32,14.06,14.12,6640514 NCP,20020123,13.88,13.95,13.8,13.9,9226678 NCP,20020124,13.88,13.9,13.71,13.72,8318244 NCP,20020125,13.885,14,13.8,13.94,13174080 NCP,20020128,13.94,13.94,13.94,13.94,0 NCP,20020129,13.84,13.84,13.6,13.6,7882012 NCP,20020130,13.35,13.48,13.25,13.331,10424858 NCP,20020131,13.5,13.78,13.41,13.7,7428477 NCP,20020201,13.883,13.93,13.409,13.409,11026648 NCP,20020204,13.35,13.6,13.26,13.55,6127944 NCP,20020205,13.05,13.23,13.03,13.19,9318258 NCP,20020206,13.15,13.15,12.75,12.75,12765484 NCP,20020207,12.65,12.7,12.49,12.55,8774177 NCP,20020208,12.95,13.25,12.85,13.139,13288604 NCP,20020211,13.3,13.57,12.05,13.55,9404392 NCP,20020212,13.7,13.82,13.4,13.5,7316143 NCP,20020213,13.359,13.72,12.77,12.77,11417303 NCP,20020214,12.77,12.95,12.26,12.33,16625783 NCP,20020215,12.491,12.8,12.4,12.78,13433144 NCP,20020218,12.75,13.07,12.69,13,14947110 NCP,20020219,13.041,13.18,12.8,12.99,5284840 NCP,20020220,12.78,12.94,12.72,12.85,9941517 NCP,20020221,12.99,13.01,12.11,12.571,18078410 NCP,20020222,12.11,12.37,11.82,11.86,53880595 NCP,20020225,12.125,12.3,12.08,12.281,10370334 NCP,20020226,12.56,12.62,12.45,12.48,10825838 NCP,20020227,12.45,12.47,12.2,12.31,9469981 NCP,20020228,12.31,12.35,12.08,12.2,7601208 NCP,20020301,12.3,12.47,12.2,12.47,8431621 NCP,20020304,12.71,12.89,12.67,12.85,12102043 NCP,20020305,13.19,13.38,13.1,13.36,12304298 NCP,20020306,13.65,13.87,13.62,13.8,13024911 NCP,20020307,14.25,14.39,14.16,14.24,13926041 NCP,20020308,14.01,14.03,13.85,14,8867665 NCP,20020311,14.3,14.3,14.07,14.3,8557601 NCP,20020312,14.28,14.28,13.9,13.9,5501869 NCP,20020313,13.768,13.8,13.58,13.65,9586638 NCP,20020314,13.54,13.85,13.48,13.82,7969067 NCP,20020315,13.7,13.8,13.4,13.4,9579235 NCP,20020318,13.79,14.1,13.72,14.06,8206761 NCP,20020319,14.09,14.1,13.79,13.84,10300515 NCP,20020320,13.84,14.01,13.59,13.75,6475589 NCP,20020321,13.52,13.6,13.42,13.51,6133228 NCP,20020322,13.6,13.6,13.32,13.45,4200103 NCP,20020325,13.4,13.4,13.24,13.34,2885181 NCP,20020326,13.24,13.24,13.01,13.08,6661981 NCP,20020327,13.15,13.29,13.1,13.15,6568002 NCP,20020328,13.09,13.18,13.06,13.12,19771231 NCP,20020329,13.12,13.12,13.12,13.12,0 NCP,20020401,13.12,13.12,13.12,13.12,0 NCP,20020402,13.1,13.15,12.79,12.88,4971973 NCP,20020403,12.5,12.6,12.36,12.45,8057197 NCP,20020404,12.3,12.42,12.2,12.25,7881640 NCP,20020405,12.45,12.7,12.4,12.63,8747404 NCP,20020408,12.86,13,12.8,12.96,11109286 NCP,20020409,12.8,12.85,12.51,12.51,7236556 NCP,20020410,12.4,12.5,12.25,12.48,5392614 NCP,20020411,12.7,12.87,12.56,12.71,6492413 NCP,20020412,12.59,12.62,12.46,12.49,6029014 NCP,20020415,12.6,12.61,12.31,12.35,4179181 NCP,20020416,12.38,12.67,12.34,12.6,6514735 NCP,20020417,12.9,12.99,12.71,12.71,8834900 NCP,20020418,12.7,12.92,12.66,12.88,6445937 NCP,20020419,12.75,12.77,12.47,12.52,6430350 NCP,20020422,12.69,12.94,12.69,12.9,5273128 NCP,20020423,12.69,12.7,12.59,12.65,4730546 NCP,20020424,12.62,12.64,12.44,12.51,5617573 NCP,20020426,12.65,12.79,12.56,12.66,9926315 NCP,20020429,12.5,12.53,12.27,12.32,4304804 NCP,20020430,12.19,12.19,12.03,12.16,8288547 NCP,20020501,12.23,12.38,12.18,12.2,5782986 NCP,20020502,12.33,12.4,12.2,12.34,6838574 NCP,20020503,12.44,12.47,12.27,12.31,6380264 NCP,20020506,12.03,12.1,11.54,11.71,11270107 NCP,20020507,11.71,11.84,11.53,11.68,14648258 NCP,20020508,11.8,11.98,11.78,11.98,8031229 NCP,20020509,12.36,12.42,12.12,12.15,10078518 NCP,20020510,11.99,12.09,11.88,12.05,4082786 NCP,20020513,11.9,11.92,11.75,11.79,4940140 NCP,20020514,11.97,12.05,11.86,11.92,5580837 NCP,20020515,12.95,13.6,12.87,13.58,30628451 NCP,20020516,13.72,13.89,13.35,13.39,16264174 NCP,20020517,13.62,13.84,13.55,13.82,10212369 NCP,20020520,13.63,13.74,13.59,13.67,5279132 NCP,20020521,13.6,13.7,13.33,13.44,7880432 NCP,20020522,13.5,13.8,13.46,13.67,6842548 NCP,20020523,13.58,13.65,13.38,13.45,12048193 NCP,20020524,13.5,13.5,13.3,13.44,5042925 NCP,20020527,13.49,13.6,13.36,13.43,3361205 NCP,20020528,13.4,13.42,13.31,13.42,3214688 NCP,20020529,13.31,13.52,13.31,13.47,4057234 NCP,20020530,13.42,13.49,13.28,13.28,6201939 NCP,20020531,12.98,13,12.6,12.6,35740103 NCP,20020603,12.86,13.05,12.76,13.05,7804442 NCP,20020604,12.77,12.77,12.59,12.66,5056204 NCP,20020605,12.68,12.7,12.53,12.58,4033719 NCP,20020606,12.65,12.65,12.42,12.46,4086743 NCP,20020607,12.2,12.26,12.13,12.25,6672536 NCP,20020610,12.25,12.25,12.25,12.25,0 NCP,20020611,11.69,11.78,11.28,11.44,10989323 NCP,20020612,11.61,11.66,11.3,11.66,11867912 NCP,20020613,11.53,11.68,11.47,11.55,9002197 NCP,20020614,11.38,11.5,11.27,11.28,7193573 NCP,20020617,11.37,11.63,11.37,11.6,3707175 NCP,20020618,11.88,11.93,11.78,11.86,5498214 NCP,20020619,11.69,11.74,11.38,11.38,7557890 NCP,20020620,11.32,11.5,11.1,11.49,6097540 NCP,20020621,11.1,11.22,10.89,10.98,10521125 NCP,20020624,10.72,10.75,10.43,10.47,8980616 NCP,20020625,10.56,10.61,10.45,10.59,15202806 NCP,20020626,10.4,10.4,9.72,9.85,14095663 NCP,20020627,10.05,10.15,9.86,9.95,12411094 NCP,20020628,9.8,9.92,9.68,9.68,30735422 NCP,20020701,10.1,10.44,10.02,10.43,13699924 NCP,20020702,9.93,10.06,9.92,10.04,7466869 NCP,20020703,9.66,9.75,9.53,9.6,11409551 NCP,20020704,9.82,10.4,9.76,10.35,10079662 NCP,20020705,10.35,10.75,10.06,10.75,12806980 NCP,20020708,10.9,11,10.48,10.55,10819532 NCP,20020709,10.45,10.97,10.44,10.81,7188421 NCP,20020710,10.5,10.68,10.48,10.5,7152891 NCP,20020711,10,10.25,9.99,10.13,9536398 NCP,20020712,10.33,10.42,10.19,10.3,8783603 NCP,20020715,10.15,10.16,10.03,10.11,4968545 NCP,20020716,10,10.03,9.93,10,7731044 NCP,20020717,9.93,10.09,9.93,10.08,7612400 NCP,20020718,10.15,10.18,10.03,10.03,7708882 NCP,20020719,10.06,10.07,9.65,9.8,10242072 NCP,20020722,9.35,9.4,9.16,9.27,9458621 NCP,20020723,9.06,9.49,9,9.4,15333536 NCP,20020724,9,9.12,8.78,8.9,11896052 NCP,20020725,9.12,9.17,8.9,8.91,12591231 NCP,20020726,8.68,8.68,8.44,8.46,17547403 NCP,20020729,8.65,8.98,8.6,8.88,8439925 NCP,20020730,9.45,9.56,9.37,9.49,17467951 NCP,20020731,9.49,9.64,9.1,9.18,9441004 NCP,20020801,9.25,9.3,9.05,9.12,9833450 NCP,20020802,8.96,9.22,8.88,9.2,7770337 NCP,20020805,8.8,8.92,8.75,8.81,4540000 NCP,20020806,8.49,8.78,8.46,8.77,7525428 NCP,20020807,9.05,9.45,9.01,9.27,11470424 NCP,20020808,9.2,9.25,9.06,9.25,6850830 NCP,20020809,9.72,9.78,9.57,9.57,12341717 NCP,20020812,9.56,9.77,9.48,9.66,8184383 NCP,20020813,9.56,9.89,9.53,9.78,7106152 NCP,20020814,9.62,9.95,9.62,9.8,7381292 NCP,20020815,10.05,10.26,10.01,10.12,13656352 NCP,20020816,10.5,10.55,10.28,10.28,15634258 NCP,20020819,10.41,10.64,10.4,10.58,7280650 NCP,20020820,10.9,10.92,10.75,10.75,11269746 NCP,20020821,10.67,10.67,10.25,10.4,9114310 NCP,20020822,10.63,10.86,10.54,10.81,6262982 NCP,20020823,10.84,10.88,10.66,10.79,6277993 NCP,20020826,10.47,10.47,10.35,10.45,9289119 NCP,20020827,10.65,10.69,10.29,10.32,11147861 NCP,20020828,10.15,10.18,9.94,9.95,11016108 NCP,20020829,9.73,9.79,9.53,9.62,11188086 NCP,20020830,9.71,9.72,9.37,9.43,40749198 NCP,20020902,9.65,9.69,9.47,9.56,3943468 NCP,20020903,9.57,9.74,9.42,9.72,6353590 NCP,20020904,9.39,9.49,9.2,9.28,9290031 NCP,20020905,9.45,9.53,9.29,9.34,7057468 NCP,20020906,9.25,9.29,8.92,9.05,8843978 NCP,20020909,9.47,9.49,9.28,9.35,8212300 NCP,20020910,9.45,9.52,9.33,9.42,7194718 NCP,20020911,9.69,9.92,9.66,9.87,11886940 NCP,20020912,9.94,9.95,9.72,9.8,8016306 NCP,20020913,9.55,9.6,9.45,9.54,7677615 NCP,20020916,9.55,9.82,9.54,9.64,6843867 NCP,20020917,9.8,10.11,9.79,10.03,15421176 NCP,20020918,9.78,9.81,9.63,9.69,8395917 NCP,20020919,9.61,9.78,9.61,9.73,9312057 NCP,20020920,9.5,9.5,9.3,9.41,12200623 NCP,20020923,9.21,9.25,9.07,9.08,7968448 NCP,20020924,9.1,9.43,9.06,9.38,12559861 NCP,20020925,9.07,9.12,8.9,8.95,10573725 NCP,20020926,9.16,9.24,9,9.09,7567933 NCP,20020927,9.13,9.27,9.13,9.2,12231966 NCP,20020930,8.94,8.95,8.69,8.79,20754841 NCP,20021001,8.85,8.91,8.79,8.85,12268257 NCP,20021002,9.2,9.24,9.02,9.07,12239356 NCP,20021003,9.05,9.23,9.04,9.19,7329876 NCP,20021004,9.2,9.3,9.11,9.24,5342401 NCP,20021007,8.96,8.98,8.85,8.85,4892713 NCP,20021008,8.8,9.04,8.73,8.99,5727461 NCP,20021009,9.08,9.21,8.75,8.83,8550977 NCP,20021010,8.61,8.77,8.57,8.76,7445288 NCP,20021011,9.1,9.22,8.97,9.17,20944043 NCP,20021014,9.5,9.55,9.4,9.49,8831097 NCP,20021015,9.55,9.66,9.42,9.64,8459932 NCP,20021016,9.99,10.01,9.75,9.81,14525346 NCP,20021017,9.78,10.03,9.73,10.03,8778231 NCP,20021018,10.3,10.6,10.25,10.46,19742379 NCP,20021021,10.46,10.47,10.18,10.26,7538311 NCP,20021022,10.5,10.67,10.46,10.46,15622215 NCP,20021023,10.48,10.7,10.42,10.65,13483660 NCP,20021024,10.75,10.79,10.55,10.55,9841540 NCP,20021025,10.44,10.65,10.37,10.64,19194989 NCP,20021028,10.77,10.92,10.77,10.88,8396415 NCP,20021029,10.69,10.86,10.61,10.75,9673930 NCP,20021030,10.53,10.57,10.4,10.42,13028053 NCP,20021031,10.6,10.64,10.43,10.64,8555093 NCP,20021101,10.55,10.65,10.43,10.62,4951918 NCP,20021104,10.95,11.24,10.85,11.24,15076061 NCP,20021105,11.37,11.59,11.32,11.33,20227379 NCP,20021106,11.85,12.31,11.82,12.31,27415386 NCP,20021107,11.97,12.01,11.75,11.75,16612347 NCP,20021108,11.39,11.57,11.36,11.52,17735646 NCP,20021111,11.38,11.51,11.27,11.3,11076376 NCP,20021112,11.1,11.14,10.94,11.09,0 NCP,20021113,11.2,11.3,11,11.12,8840742 NCP,20021114,11,11.23,10.82,10.85,10857265 NCP,20021115,11.25,11.5,11.2,11.49,5894277 NCP,20021118,11.63,11.76,11.56,11.6,5270900 NCP,20021119,11.49,11.73,11.49,11.62,6352525 NCP,20021120,11.6,11.74,11.52,11.74,5965538 NCP,20021121,12.05,12.25,12.02,12.15,11440800 NCP,20021122,12.47,12.56,12.35,12.35,8470477 NCP,20021125,12.33,12.67,12.15,12.58,7608064 NCP,20021126,12.58,12.58,12.23,12.24,9121682 NCP,20021127,11.94,11.99,11.74,11.91,11668814 NCP,20021128,12.4,12.55,12.35,12.49,18321918 NCP,20021129,12.49,12.77,12.48,12.7,54259614 NCP,20021202,12.65,13.02,12.6,12.98,12736982 NCP,20021203,12.8,12.97,12.78,12.95,14371266 NCP,20021204,12.56,12.6,12.44,12.45,14442979 NCP,20021205,12.25,12.34,12.22,12.3,11481560 NCP,20021206,12.1,12.19,12.07,12.11,8031276 NCP,20021209,12.18,12.48,12.1,12.1,11317443 NCP,20021210,11.84,11.85,11.65,11.66,10412741 NCP,20021211,11.9,11.97,11.82,11.94,10977577 NCP,20021212,12.15,12.19,12.06,12.09,6575345 NCP,20021213,12.01,12.05,11.7,11.76,5954095 NCP,20021216,11.55,11.62,11.5,11.54,5471180 NCP,20021217,11.96,12.06,11.92,12.02,7084165 NCP,20021218,11.95,12.14,11.95,12.1,5690938 NCP,20021219,12.07,12.09,11.96,12.03,9733883 NCP,20021220,11.85,12.03,11.8,11.92,10728046 NCP,20021223,12.11,12.34,12.11,12.22,4255875 NCP,20021224,12.18,12.19,11.97,11.97,2638775 NCP,20021227,11.9,11.93,11.76,11.81,2281673 NCP,20021230,11.58,11.59,11.47,11.52,5393437 NCP,20021231,11.59,11.68,11.48,11.48,2035738 NCP,20030102,11.63,11.79,11.56,11.7,1773664 NCP,20030103,12.06,12.25,12.02,12.18,5277432 NCP,20030106,12.2,12.5,12.2,12.43,5214018 NCP,20030107,12.54,12.55,12.18,12.31,6486630 NCP,20030108,12.35,12.44,12.22,12.32,6974898 NCP,20030109,12.15,12.44,12.03,12.41,6642448 NCP,20030110,12.56,12.61,12.34,12.51,8526278 NCP,20030113,12.52,12.78,12.45,12.74,6771851 NCP,20030114,12.54,12.65,12.52,12.57,8585834 NCP,20030115,12.55,12.63,12.5,12.63,9454096 NCP,20030116,12.39,12.42,12.3,12.3,8669867 NCP,20030117,12.25,12.27,12.17,12.2,5818266 NCP,20030120,12.06,12.19,12.04,12.1,5588103 NCP,20030121,12.14,12.16,11.95,12.03,4917751 NCP,20030122,11.75,11.75,11.63,11.65,14396424 NCP,20030123,11.55,11.83,11.55,11.82,10037989 NCP,20030124,11.86,11.95,11.85,11.91,6223436 NCP,20030128,11.4,11.4,11.15,11.23,13640161 NCP,20030129,11.37,11.44,11.06,11.1,7899616 NCP,20030130,11.35,11.51,11.32,11.49,7481547 NCP,20030131,11.18,11.37,11.06,11.3,10647604 NCP,20030203,11.3,11.35,11.08,11.17,6792195 NCP,20030204,11.25,11.43,11.13,11.31,8489213 NCP,20030205,11.07,11.12,10.89,10.92,7386308 NCP,20030206,10.9,10.92,10.79,10.8,9767257 NCP,20030207,10.79,11,10.79,10.99,6048831 NCP,20030210,10.8,10.96,10.7,10.9,5729881 NCP,20030211,10.96,11.09,10.9,11.01,9575251 NCP,20030212,11.05,11.38,11.02,11.34,11174137 NCP,20030213,11.2,11.38,10.75,10.86,19625869 NCP,20030214,10.74,10.78,10.58,10.75,8027546 NCP,20030217,10.86,11,10.85,10.91,7676683 NCP,20030218,10.93,10.96,10.8,10.83,6246182 NCP,20030219,11.05,11.13,10.94,11.13,8519477 NCP,20030220,10.97,10.98,10.86,10.91,6637623 NCP,20030221,10.73,10.77,10.58,10.65,9268374 NCP,20030224,10.89,10.95,10.82,10.94,5445172 NCP,20030225,10.63,10.68,10.32,10.32,12132859 NCP,20030226,10.45,10.47,10.29,10.38,10984046 NCP,20030227,10.22,10.27,10.06,10.1,9561633 NCP,20030228,10.29,10.49,10.19,10.19,24623065 NCP,20030303,10.32,10.47,10.27,10.41,4986352 NCP,20030304,10.25,10.32,10.13,10.25,5648646 NCP,20030305,10,10.01,9.79,9.79,6879702 NCP,20030306,9.95,9.95,9.82,9.82,6539930 NCP,20030307,9.67,9.7,9.51,9.58,8871426 NCP,20030310,9.72,9.78,9.56,9.56,8077610 NCP,20030311,9.4,9.4,9.19,9.39,12870905 NCP,20030312,9.42,9.52,9.33,9.52,6761529 NCP,20030313,9.52,9.8,9.52,9.74,6139885 NCP,20030314,10.1,10.37,10.05,10.25,14632868 NCP,20030317,10.3,10.33,9.89,9.94,6708535 NCP,20030318,10.71,10.82,10.57,10.82,20899844 NCP,20030319,10.64,10.74,10.58,10.66,9311930 NCP,20030320,10.71,11.18,10.71,11.08,11424738 NCP,20030321,11.16,11.42,11.09,11.28,15562616 NCP,20030324,11.32,11.37,10.83,10.92,15229134 NCP,20030325,10.58,10.73,10.52,10.73,12219872 NCP,20030326,10.87,11.25,10.85,11.18,13131831 NCP,20030327,10.98,11.04,10.66,10.74,19614895 NCP,20030328,10.7,11.29,10.55,11.03,25969535 NCP,20030331,11,11,10.68,10.77,15581772 NCP,20030401,10.59,10.65,10.45,10.63,13732236 NCP,20030402,11.05,11.16,10.93,11.03,18190074 NCP,20030403,11.48,11.56,11.32,11.39,16484542 NCP,20030404,11.25,11.36,11.14,11.34,10398571 NCP,20030407,11.51,11.74,11.51,11.7,10022603 NCP,20030408,11.6,11.83,11.5,11.67,10452407 NCP,20030409,11.6,11.77,11.55,11.73,10950084 NCP,20030410,11.2,11.29,10.69,10.7,37638060 NCP,20030411,10.58,10.81,10.52,10.65,22607758 NCP,20030414,10.98,11.08,10.9,10.92,13597472 NCP,20030415,11.2,11.26,11.11,11.14,8418674 NCP,20030416,11.28,11.38,11.22,11.23,10222093 NCP,20030417,10.92,10.94,10.85,10.89,4070842 NCP,20030422,11.05,11.14,11,11.05,5760540 NCP,20030423,11.38,11.41,11.3,11.31,9379043 NCP,20030424,11.4,11.43,11.26,11.32,10275721 NCP,20030428,11.05,11.16,11.01,11.08,7962878 NCP,20030429,11.33,11.47,11.26,11.43,7575589 NCP,20030430,11.45,11.48,11.38,11.38,5855534 NCP,20030501,11.33,11.33,11.17,11.2,3932257 NCP,20030502,11.14,11.18,11.05,11.12,5655174