Name,Date,Open,High,Low,Close,Volume
OPTIMUS,19940802,40.00,40.00,40.00,40.00,71825
OPTIMUS,19940803,44.00,44.00,44.00,44.00,67230
OPTIMUS,19940804,48.40,48.40,48.40,48.40,73435
OPTIMUS,19940808,44.00,44.00,44.00,44.00,54500
OPTIMUS,19940809,52.00,52.00,52.00,52.00,27962
OPTIMUS,19940810,49.00,49.00,49.00,49.00,32276
OPTIMUS,19940811,48.00,48.00,48.00,48.00,26411
OPTIMUS,19940816,51.00,51.00,51.00,51.00,16816
OPTIMUS,19940817,53.50,53.50,53.50,53.50,17052
OPTIMUS,19940818,48.20,48.20,48.20,48.20,11268
OPTIMUS,19940822,50.00,50.00,50.00,50.00,21688
OPTIMUS,19940823,46.00,46.00,46.00,46.00,14143
OPTIMUS,19940824,45.00,45.00,45.00,45.00,15707
OPTIMUS,19940825,40.50,40.50,40.50,40.50,13222
OPTIMUS,19940829,43.70,43.70,43.70,43.70,18391
OPTIMUS,19940830,43.50,43.50,43.50,43.50,11933
OPTIMUS,19940831,41.00,41.00,41.00,41.00,9673
OPTIMUS,19940901,40.00,40.00,40.00,40.00,14101
OPTIMUS,19940905,38.00,38.00,38.00,38.00,8925
OPTIMUS,19940906,34.20,34.20,34.20,34.20,7800
OPTIMUS,19940907,30.80,30.80,30.80,30.80,32438
OPTIMUS,19940908,33.80,33.80,33.80,33.80,17939
OPTIMUS,19940912,37.10,37.10,37.10,37.10,22447
OPTIMUS,19940913,33.40,33.40,33.40,33.40,33813
OPTIMUS,19940914,34.00,34.00,34.00,34.00,14019
OPTIMUS,19940915,33.30,33.30,33.30,33.30,8131
OPTIMUS,19940919,33.20,33.20,33.20,33.20,11352
OPTIMUS,19940920,29.90,29.90,29.90,29.90,13090
OPTIMUS,19940921,27.20,27.20,27.20,27.20,18572
OPTIMUS,19940922,28.30,28.30,28.30,28.30,16428
OPTIMUS,19940926,27.50,27.50,27.50,27.50,10333
OPTIMUS,19940927,25.60,25.60,25.60,25.60,11670
OPTIMUS,19940928,25.60,25.60,25.60,25.60,21027
OPTIMUS,19940929,27.00,27.00,27.00,27.00,10583
OPTIMUS,19941003,29.70,29.70,29.70,29.70,21636
OPTIMUS,19941004,30.00,30.00,30.00,30.00,25617
OPTIMUS,19941005,33.00,33.00,33.00,33.00,16567
OPTIMUS,19941006,32.50,32.50,32.50,32.50,20648
OPTIMUS,19941007,33.10,33.10,33.10,33.10,16955
OPTIMUS,19941010,32.50,32.50,32.50,32.50,10786
OPTIMUS,19941011,31.00,31.00,31.00,31.00,11256
OPTIMUS,19941012,31.00,31.00,31.00,31.00,9968
OPTIMUS,19941013,27.90,27.90,27.90,27.90,18186
OPTIMUS,19941014,30.60,30.60,30.60,30.60,26178
OPTIMUS,19941017,32.00,32.00,32.00,32.00,18819
OPTIMUS,19941018,33.00,33.00,33.00,33.00,18556
OPTIMUS,19941019,32.50,32.50,32.50,32.50,9132
OPTIMUS,19941020,31.90,31.90,31.90,31.90,24342
OPTIMUS,19941021,30.30,30.30,30.30,30.30,12383
OPTIMUS,19941024,28.00,28.00,28.00,28.00,12246
OPTIMUS,19941025,28.40,28.40,28.40,28.40,9460
OPTIMUS,19941026,28.50,28.50,28.50,28.50,23516
OPTIMUS,19941027,27.00,27.00,27.00,27.00,6613
OPTIMUS,19941028,26.50,26.50,26.50,26.50,5775
OPTIMUS,19941102,29.10,29.10,29.10,29.10,8560
OPTIMUS,19941103,28.80,28.80,28.80,28.80,3531
OPTIMUS,19941104,28.70,28.70,28.70,28.70,9258
OPTIMUS,19941107,28.50,28.50,28.50,28.50,7254
OPTIMUS,19941108,28.50,28.50,28.50,28.50,4182
OPTIMUS,19941109,28.60,28.60,28.60,28.60,10839
OPTIMUS,19941110,28.60,28.60,28.60,28.60,9287
OPTIMUS,19941114,28.50,28.50,28.50,28.50,7696
OPTIMUS,19941115,26.50,26.50,26.50,26.50,8677
OPTIMUS,19941116,26.50,26.50,26.50,26.50,14623
OPTIMUS,19941117,26.00,26.00,26.00,26.00,4687
OPTIMUS,19941118,27.40,27.40,27.40,27.40,9314
OPTIMUS,19941121,24.70,24.70,24.70,24.70,3692
OPTIMUS,19941122,22.30,22.30,22.30,22.30,11823
OPTIMUS,19941123,22.60,22.60,22.60,22.60,6657
OPTIMUS,19941124,22.50,22.50,22.50,22.50,4573
OPTIMUS,19941125,22.60,22.60,22.60,22.60,2845
OPTIMUS,19941128,24.70,24.70,24.70,24.70,7213
OPTIMUS,19941129,27.10,27.10,27.10,27.10,16871
OPTIMUS,19941130,29.40,29.40,29.40,29.40,15201
OPTIMUS,19941201,29.20,29.20,29.20,29.20,16257
OPTIMUS,19941202,26.30,26.30,26.30,26.30,10082
OPTIMUS,19941205,27.50,27.50,27.50,27.50,7244
OPTIMUS,19941206,26.90,26.90,26.90,26.90,7151
OPTIMUS,19941207,27.50,27.50,27.50,27.50,18213
OPTIMUS,19941208,24.80,24.80,24.80,24.80,0
OPTIMUS,19941209,22.60,22.60,22.60,22.60,7741
OPTIMUS,19941212,24.50,24.50,24.50,24.50,12963
OPTIMUS,19941213,23.60,23.60,23.60,23.60,6818
OPTIMUS,19941214,23.10,23.10,23.10,23.10,11147
OPTIMUS,19941215,23.60,23.60,23.60,23.60,4299
OPTIMUS,19941216,25.90,25.90,25.90,25.90,15873
OPTIMUS,19941219,25.50,25.50,25.50,25.50,5873
OPTIMUS,19941220,25.20,25.20,25.20,25.20,5550
OPTIMUS,19941221,24.80,24.80,24.80,24.80,3036
OPTIMUS,19941222,25.50,25.50,25.50,25.50,2241
OPTIMUS,19941223,25.50,25.50,25.50,25.50,3308
OPTIMUS,19941227,25.30,25.30,25.30,25.30,3170
OPTIMUS,19941228,24.50,24.50,24.50,24.50,3520
OPTIMUS,19941229,24.70,24.70,24.70,24.70,4247
OPTIMUS,19950102,27.10,27.10,27.10,27.10,16568
OPTIMUS,19950103,25.80,25.80,25.80,25.80,11453
OPTIMUS,19950104,26.50,26.50,26.50,26.50,4642
OPTIMUS,19950105,27.00,27.00,27.00,27.00,4519
OPTIMUS,19950106,25.70,25.70,25.70,25.70,3230
OPTIMUS,19950109,26.30,26.30,26.30,26.30,2548
OPTIMUS,19950110,26.30,26.30,26.30,26.30,8707
OPTIMUS,19950111,26.40,26.40,26.40,26.40,5549
OPTIMUS,19950112,26.70,26.70,26.70,26.70,3858
OPTIMUS,19950113,27.00,27.00,27.00,27.00,8000
OPTIMUS,19950116,26.80,26.80,26.80,26.80,2407
OPTIMUS,19950117,26.50,26.50,26.50,26.50,5245
OPTIMUS,19950118,26.10,26.10,26.10,26.10,6073
OPTIMUS,19950119,26.50,26.50,26.50,26.50,1925
OPTIMUS,19950120,26.40,26.40,26.40,26.40,3087
OPTIMUS,19950123,25.50,25.50,25.50,25.50,5471
OPTIMUS,19950124,24.10,24.10,24.10,24.10,3942
OPTIMUS,19950125,24.00,24.00,24.00,24.00,30083
OPTIMUS,19950126,24.00,24.00,24.00,24.00,5063
OPTIMUS,19950127,24.20,24.20,24.20,24.20,4483
OPTIMUS,19950130,24.00,24.00,24.00,24.00,6667
OPTIMUS,19950131,24.00,24.00,24.00,24.00,10396
OPTIMUS,19950201,24.50,24.50,24.50,24.50,4673
OPTIMUS,19950202,24.50,24.50,24.50,24.50,9082
OPTIMUS,19950203,24.00,24.00,24.00,24.00,6417
OPTIMUS,19950206,25.20,25.20,25.20,25.20,1349
OPTIMUS,19950207,27.70,27.70,27.70,27.70,14567
OPTIMUS,19950208,27.20,27.20,27.20,27.20,8603
OPTIMUS,19950209,25.50,25.50,25.50,25.50,3373
OPTIMUS,19950210,25.50,25.50,25.50,25.50,8863
OPTIMUS,19950213,25.00,25.00,25.00,25.00,920
OPTIMUS,19950214,26.00,26.00,26.00,26.00,2135
OPTIMUS,19950215,25.30,25.30,25.30,25.30,1779
OPTIMUS,19950216,25.90,25.90,25.90,25.90,1525
OPTIMUS,19950217,25.60,25.60,25.60,25.60,1758
OPTIMUS,19950220,24.70,24.70,24.70,24.70,1437
OPTIMUS,19950221,23.40,23.40,23.40,23.40,6624
OPTIMUS,19950222,23.70,23.70,23.70,23.70,3671
OPTIMUS,19950223,24.10,24.10,24.10,24.10,5083
OPTIMUS,19950224,26.50,26.50,26.50,26.50,19358
OPTIMUS,19950227,23.90,23.90,23.90,23.90,5439
OPTIMUS,19950228,24.00,24.00,24.00,24.00,3625
OPTIMUS,19950301,24.30,24.30,24.30,24.30,2366
OPTIMUS,19950302,25.00,25.00,25.00,25.00,3220
OPTIMUS,19950303,25.30,25.30,25.30,25.30,2984
OPTIMUS,19950306,25.20,25.20,25.20,25.20,5734
OPTIMUS,19950307,25.00,25.00,25.00,25.00,5420
OPTIMUS,19950308,25.30,25.30,25.30,25.30,2332
OPTIMUS,19950309,25.40,25.40,25.40,25.40,3268
OPTIMUS,19950310,25.10,25.10,25.10,25.10,5179
OPTIMUS,19950313,24.90,24.90,24.90,24.90,5743
OPTIMUS,19950314,24.50,24.50,24.50,24.50,1633
OPTIMUS,19950315,25.00,25.00,25.00,25.00,2220
OPTIMUS,19950316,24.50,24.50,24.50,24.50,1959
OPTIMUS,19950317,24.60,24.60,24.60,24.60,3841
OPTIMUS,19950320,24.20,24.20,24.20,24.20,3657
OPTIMUS,19950321,24.30,24.30,24.30,24.30,3045
OPTIMUS,19950322,24.20,24.20,24.20,24.20,3285
OPTIMUS,19950323,24.00,24.00,24.00,24.00,5229
OPTIMUS,19950324,24.10,24.10,24.10,24.10,1328
OPTIMUS,19950327,24.20,24.20,24.20,24.20,3306
OPTIMUS,19950328,23.90,23.90,23.90,23.90,2510
OPTIMUS,19950329,23.40,23.40,23.40,23.40,1410
OPTIMUS,19950330,23.50,23.50,23.50,23.50,2489
OPTIMUS,19950331,24.00,24.00,24.00,24.00,3333
OPTIMUS,19950403,24.50,24.50,24.50,24.50,2837
OPTIMUS,19950404,25.00,25.00,25.00,25.00,7440
OPTIMUS,19950405,25.00,25.00,25.00,25.00,5020
OPTIMUS,19950406,25.30,25.30,25.30,25.30,11917
OPTIMUS,19950407,26.00,26.00,26.00,26.00,13923
OPTIMUS,19950410,28.60,28.60,28.60,28.60,21381
OPTIMUS,19950411,28.80,28.80,28.80,28.80,13160
OPTIMUS,19950412,28.80,28.80,28.80,28.80,15938
OPTIMUS,19950413,27.50,27.50,27.50,27.50,14673
OPTIMUS,19950414,28.20,28.20,28.20,28.20,8457
OPTIMUS,19950418,30.50,30.50,30.50,30.50,3852
OPTIMUS,19950419,33.50,33.50,33.50,33.50,14507
OPTIMUS,19950420,33.00,33.00,33.00,33.00,17364
OPTIMUS,19950421,32.00,32.00,32.00,32.00,16188
OPTIMUS,19950424,33.60,33.60,33.60,33.60,14449
OPTIMUS,19950425,33.00,33.00,33.00,33.00,21970
OPTIMUS,19950426,30.30,30.30,30.30,30.30,10198
OPTIMUS,19950427,30.80,30.80,30.80,30.80,17127
OPTIMUS,19950428,31.00,31.00,31.00,31.00,19468
OPTIMUS,19950504,32.10,32.10,32.10,32.10,14720
OPTIMUS,19950505,33.20,33.20,33.20,33.20,15693
OPTIMUS,19950509,35.00,35.00,35.00,35.00,14700
OPTIMUS,19950510,38.50,38.50,38.50,38.50,27662
OPTIMUS,19950511,42.00,42.00,42.00,42.00,39643
OPTIMUS,19950512,40.00,40.00,40.00,40.00,22350
OPTIMUS,19950515,42.50,42.50,42.50,42.50,18576
OPTIMUS,19950516,38.30,38.30,38.30,38.30,12219
OPTIMUS,19950517,38.30,38.30,38.30,38.30,28603
OPTIMUS,19950518,37.00,37.00,37.00,37.00,22500
OPTIMUS,19950519,36.70,36.70,36.70,36.70,16526
OPTIMUS,19950522,34.20,34.20,34.20,34.20,19751
OPTIMUS,19950523,30.80,30.80,30.80,30.80,18620
OPTIMUS,19950524,33.80,33.80,33.80,33.80,6213
OPTIMUS,19950525,37.10,37.10,37.10,37.10,23720
OPTIMUS,19950526,36.40,36.40,36.40,36.40,13901
OPTIMUS,19950529,36.40,36.40,36.40,36.40,8201
OPTIMUS,19950530,34.80,34.80,34.80,34.80,10445
OPTIMUS,19950531,31.40,31.40,31.40,31.40,10287
OPTIMUS,19950601,31.00,31.00,31.00,31.00,13242
OPTIMUS,19950602,31.50,31.50,31.50,31.50,16397
OPTIMUS,19950605,32.50,32.50,32.50,32.50,8046
OPTIMUS,19950606,34.00,34.00,34.00,34.00,14897
OPTIMUS,19950607,35.00,35.00,35.00,35.00,16157
OPTIMUS,19950608,34.00,34.00,34.00,34.00,7868
OPTIMUS,19950609,33.00,33.00,33.00,33.00,6758
OPTIMUS,19950612,31.10,31.10,31.10,31.10,13103
OPTIMUS,19950613,32.00,32.00,32.00,32.00,10422
OPTIMUS,19950614,33.00,33.00,33.00,33.00,13485
OPTIMUS,19950616,31.00,31.00,31.00,31.00,10000
OPTIMUS,19950619,31.00,31.00,31.00,31.00,5548
OPTIMUS,19950620,32.00,32.00,32.00,32.00,7734
OPTIMUS,19950621,32.00,32.00,32.00,32.00,3938
OPTIMUS,19950622,31.50,31.50,31.50,31.50,4095
OPTIMUS,19950623,32.20,32.20,32.20,32.20,2981
OPTIMUS,19950626,33.90,33.90,33.90,33.90,8982
OPTIMUS,19950627,34.00,34.00,34.00,34.00,11103
OPTIMUS,19950628,31.20,31.20,31.20,31.20,5785
OPTIMUS,19950629,32.00,32.00,32.00,32.00,15141
OPTIMUS,19950630,32.00,32.00,32.00,32.00,17922
OPTIMUS,19950703,32.50,32.50,32.50,32.50,13615
OPTIMUS,19950704,31.30,31.30,31.30,31.30,5479
OPTIMUS,19950705,30.00,30.00,30.00,30.00,12117
OPTIMUS,19950706,30.00,30.00,30.00,30.00,14817
OPTIMUS,19950707,30.30,30.30,30.30,30.30,8944
OPTIMUS,19950710,27.30,27.30,27.30,27.30,48535
OPTIMUS,19950711,27.80,27.80,27.80,27.80,14820
OPTIMUS,19950712,27.00,27.00,27.00,27.00,12093
OPTIMUS,19950713,27.60,27.60,27.60,27.60,6866
OPTIMUS,19950714,27.60,27.60,27.60,27.60,6793
OPTIMUS,19950717,28.40,28.40,28.40,28.40,6972
OPTIMUS,19950718,28.30,28.30,28.30,28.30,21378
OPTIMUS,19950719,27.90,27.90,27.90,27.90,7545
OPTIMUS,19950720,27.10,27.10,27.10,27.10,12731
OPTIMUS,19950721,26.50,26.50,26.50,26.50,20849
OPTIMUS,19950724,25.00,25.00,25.00,25.00,20040
OPTIMUS,19950725,25.60,25.60,25.60,25.60,27891
OPTIMUS,19950726,25.60,25.60,25.60,25.60,18438
OPTIMUS,19950727,28.10,28.10,28.10,28.10,62900
OPTIMUS,19950728,30.90,30.90,30.90,30.90,86327
OPTIMUS,19950731,29.10,29.10,29.10,29.10,25069
OPTIMUS,19950801,29.00,29.00,29.00,29.00,34000
OPTIMUS,19950802,29.50,29.50,29.50,29.50,24610
OPTIMUS,19950803,28.80,28.80,28.80,28.80,15052
OPTIMUS,19950804,28.30,28.30,28.30,28.30,4223
OPTIMUS,19950807,28.50,28.50,28.50,28.50,13982
OPTIMUS,19950808,27.20,27.20,27.20,27.20,5993
OPTIMUS,19950809,26.90,26.90,26.90,26.90,12639
OPTIMUS,19950810,28.20,28.20,28.20,28.20,20195
OPTIMUS,19950811,28.00,28.00,28.00,28.00,13804
OPTIMUS,19950816,28.90,28.90,28.90,28.90,18080
OPTIMUS,19950817,28.90,28.90,28.90,28.90,14481
OPTIMUS,19950818,28.90,28.90,28.90,28.90,13875
OPTIMUS,19950821,27.80,27.80,27.80,27.80,3777
OPTIMUS,19950822,29.00,29.00,29.00,29.00,32448
OPTIMUS,19950823,29.00,29.00,29.00,29.00,17500
OPTIMUS,19950824,28.70,28.70,28.70,28.70,6585
OPTIMUS,19950825,28.90,28.90,28.90,28.90,9031
OPTIMUS,19950828,30.00,30.00,30.00,30.00,17200
OPTIMUS,19950829,30.50,30.50,30.50,30.50,27328
OPTIMUS,19950830,30.50,30.50,30.50,30.50,18082
OPTIMUS,19950831,30.50,30.50,30.50,30.50,26361
OPTIMUS,19950901,31.00,31.00,31.00,31.00,21145
OPTIMUS,19950904,32.50,32.50,32.50,32.50,24000
OPTIMUS,19950905,33.30,33.30,33.30,33.30,36366
OPTIMUS,19950906,33.50,33.50,33.50,33.50,21030
OPTIMUS,19950907,34.00,34.00,34.00,34.00,30662
OPTIMUS,19950908,35.40,35.40,35.40,35.40,28757
OPTIMUS,19950911,37.10,37.10,37.10,37.10,35916
OPTIMUS,19950912,36.90,36.90,36.90,36.90,23008
OPTIMUS,19950913,36.00,36.00,36.00,36.00,32917
OPTIMUS,19950914,37.20,37.20,37.20,37.20,28481
OPTIMUS,19950915,36.80,36.80,36.80,36.80,31277
OPTIMUS,19950918,35.00,35.00,35.00,35.00,20714
OPTIMUS,19950919,31.50,31.50,31.50,31.50,19222
OPTIMUS,19950920,31.30,31.30,31.30,31.30,21997
OPTIMUS,19950921,31.80,31.80,31.80,31.80,26368
OPTIMUS,19950922,31.40,31.40,31.40,31.40,10032
OPTIMUS,19950925,31.60,31.60,31.60,31.60,10554
OPTIMUS,19950926,32.00,32.00,32.00,32.00,15313
OPTIMUS,19950927,33.00,33.00,33.00,33.00,16742
OPTIMUS,19950928,29.70,29.70,29.70,29.70,42660
OPTIMUS,19950929,31.60,31.60,31.60,31.60,18259
OPTIMUS,19951002,32.00,32.00,32.00,32.00,14203
OPTIMUS,19951003,31.80,31.80,31.80,31.80,9151
OPTIMUS,19951004,30.00,30.00,30.00,30.00,8283
OPTIMUS,19951005,29.50,29.50,29.50,29.50,10729
OPTIMUS,19951006,30.50,30.50,30.50,30.50,9770
OPTIMUS,19951009,29.10,29.10,29.10,29.10,4863
OPTIMUS,19951010,28.80,28.80,28.80,28.80,12760
OPTIMUS,19951011,28.70,28.70,28.70,28.70,13258
OPTIMUS,19951012,28.70,28.70,28.70,28.70,8972
OPTIMUS,19951013,28.50,28.50,28.50,28.50,10719
OPTIMUS,19951016,28.30,28.30,28.30,28.30,4806
OPTIMUS,19951017,29.00,29.00,29.00,29.00,15138
OPTIMUS,19951018,28.80,28.80,28.80,28.80,6250
OPTIMUS,19951019,28.00,28.00,28.00,28.00,8304
OPTIMUS,19951020,26.50,26.50,26.50,26.50,4698
OPTIMUS,19951023,26.50,26.50,26.50,26.50,11396
OPTIMUS,19951024,26.00,26.00,26.00,26.00,9596
OPTIMUS,19951025,26.00,26.00,26.00,26.00,7750
OPTIMUS,19951026,26.50,26.50,26.50,26.50,7755
OPTIMUS,19951027,27.40,27.40,27.40,27.40,13577
OPTIMUS,19951030,27.40,27.40,27.40,27.40,3303
OPTIMUS,19951031,26.70,26.70,26.70,26.70,7547
OPTIMUS,19951102,27.40,27.40,27.40,27.40,2956
OPTIMUS,19951103,28.00,28.00,28.00,28.00,12875
OPTIMUS,19951106,28.60,28.60,28.60,28.60,13199
OPTIMUS,19951107,28.50,28.50,28.50,28.50,6702
OPTIMUS,19951108,28.80,28.80,28.80,28.80,9080
OPTIMUS,19951109,27.90,27.90,27.90,27.90,2688
OPTIMUS,19951110,26.70,26.70,26.70,26.70,5318
OPTIMUS,19951113,26.60,26.60,26.60,26.60,7143
OPTIMUS,19951114,26.60,26.60,26.60,26.60,8477
OPTIMUS,19951115,26.80,26.80,26.80,26.80,13638
OPTIMUS,19951116,26.40,26.40,26.40,26.40,5398
OPTIMUS,19951117,26.50,26.50,26.50,26.50,4906
OPTIMUS,19951120,25.00,25.00,25.00,25.00,13140
OPTIMUS,19951121,25.80,25.80,25.80,25.80,8682
OPTIMUS,19951122,26.80,26.80,26.80,26.80,5560
OPTIMUS,19951123,26.80,26.80,26.80,26.80,7612
OPTIMUS,19951124,26.10,26.10,26.10,26.10,4234
OPTIMUS,19951127,26.50,26.50,26.50,26.50,6415
OPTIMUS,19951128,26.10,26.10,26.10,26.10,8563
OPTIMUS,19951129,26.40,26.40,26.40,26.40,11837
OPTIMUS,19951130,27.30,27.30,27.30,27.30,15440
OPTIMUS,19951201,28.00,28.00,28.00,28.00,9875
OPTIMUS,19951204,28.00,28.00,28.00,28.00,19179
OPTIMUS,19951205,29.00,29.00,29.00,29.00,19397
OPTIMUS,19951206,28.50,28.50,28.50,28.50,14456
OPTIMUS,19951207,28.50,28.50,28.50,28.50,13018
OPTIMUS,19951208,27.90,27.90,27.90,27.90,12796
OPTIMUS,19951211,28.80,28.80,28.80,28.80,7830
OPTIMUS,19951212,28.30,28.30,28.30,28.30,7261
OPTIMUS,19951213,28.00,28.00,28.00,28.00,7643
OPTIMUS,19951214,28.00,28.00,28.00,28.00,6286
OPTIMUS,19951215,27.70,27.70,27.70,27.70,5993
OPTIMUS,19951218,27.80,27.80,27.80,27.80,5414
OPTIMUS,19951219,27.50,27.50,27.50,27.50,12873
OPTIMUS,19951220,24.80,24.80,24.80,24.80,13911
OPTIMUS,19951221,25.20,25.20,25.20,25.20,9742
OPTIMUS,19951222,25.50,25.50,25.50,25.50,6804
OPTIMUS,19951227,26.00,26.00,26.00,26.00,7654
OPTIMUS,19951228,26.00,26.00,26.00,26.00,13981
OPTIMUS,19951229,24.80,24.80,24.80,24.80,12258
OPTIMUS,19960102,25.40,25.40,25.40,25.40,2736
OPTIMUS,19960103,25.60,25.60,25.60,25.60,9941
OPTIMUS,19960104,25.90,25.90,25.90,25.90,17934
OPTIMUS,19960105,26.90,26.90,26.90,26.90,24944
OPTIMUS,19960108,27.10,27.10,27.10,27.10,9797
OPTIMUS,19960109,28.00,28.00,28.00,28.00,22500
OPTIMUS,19960110,27.90,27.90,27.90,27.90,21129
OPTIMUS,19960111,28.50,28.50,28.50,28.50,15877
OPTIMUS,19960112,28.00,28.00,28.00,28.00,13768
OPTIMUS,19960115,27.10,27.10,27.10,27.10,8192
OPTIMUS,19960116,28.00,28.00,28.00,28.00,25107
OPTIMUS,19960117,28.90,28.90,28.90,28.90,40138
OPTIMUS,19960118,28.00,28.00,28.00,28.00,11679
OPTIMUS,19960119,27.10,27.10,27.10,27.10,18173
OPTIMUS,19960122,28.00,28.00,28.00,28.00,13232
OPTIMUS,19960123,27.20,27.20,27.20,27.20,11985
OPTIMUS,19960124,28.00,28.00,28.00,28.00,17232
OPTIMUS,19960125,28.50,28.50,28.50,28.50,41561
OPTIMUS,19960126,29.00,29.00,29.00,29.00,38569
OPTIMUS,19960129,30.90,30.90,30.90,30.90,26667
OPTIMUS,19960130,30.50,30.50,30.50,30.50,20344
OPTIMUS,19960131,31.00,31.00,31.00,31.00,39694
OPTIMUS,19960201,30.00,30.00,30.00,30.00,19700
OPTIMUS,19960202,30.00,30.00,30.00,30.00,26483
OPTIMUS,19960205,28.80,28.80,28.80,28.80,11198
OPTIMUS,19960206,28.80,28.80,28.80,28.80,13524
OPTIMUS,19960207,28.00,28.00,28.00,28.00,12107
OPTIMUS,19960208,28.00,28.00,28.00,28.00,18179
OPTIMUS,19960209,28.80,28.80,28.80,28.80,28976
OPTIMUS,19960212,30.40,30.40,30.40,30.40,44293
OPTIMUS,19960213,27.70,27.70,27.70,27.70,19440
OPTIMUS,19960214,28.30,28.30,28.30,28.30,22686
OPTIMUS,19960215,27.40,27.40,27.40,27.40,19015
OPTIMUS,19960216,27.10,27.10,27.10,27.10,19926
OPTIMUS,19960219,27.10,27.10,27.10,27.10,8635
OPTIMUS,19960220,27.00,27.00,27.00,27.00,6852
OPTIMUS,19960221,26.50,26.50,26.50,26.50,12660
OPTIMUS,19960222,27.00,27.00,27.00,27.00,6333
OPTIMUS,19960223,26.50,26.50,26.50,26.50,9226
OPTIMUS,19960226,27.00,27.00,27.00,27.00,12407
OPTIMUS,19960227,27.70,27.70,27.70,27.70,18809
OPTIMUS,19960228,27.80,27.80,27.80,27.80,14335
OPTIMUS,19960229,29.00,29.00,29.00,29.00,63500
OPTIMUS,19960301,29.50,29.50,29.50,29.50,35661
OPTIMUS,19960304,30.20,30.20,30.20,30.20,55844
OPTIMUS,19960305,30.00,30.00,30.00,30.00,41950
OPTIMUS,19960306,29.50,29.50,29.50,29.50,15051
OPTIMUS,19960307,29.50,29.50,29.50,29.50,24441
OPTIMUS,19960308,29.40,29.40,29.40,29.40,31514
OPTIMUS,19960311,29.20,29.20,29.20,29.20,40223
OPTIMUS,19960312,28.80,28.80,28.80,28.80,19774
OPTIMUS,19960313,28.80,28.80,28.80,28.80,10469
OPTIMUS,19960314,28.90,28.90,28.90,28.90,16038
OPTIMUS,19960315,28.90,28.90,28.90,28.90,24100
OPTIMUS,19960318,29.80,29.80,29.80,29.80,17181
OPTIMUS,19960319,30.50,30.50,30.50,30.50,33262
OPTIMUS,19960320,29.50,29.50,29.50,29.50,11288
OPTIMUS,19960321,29.50,29.50,29.50,29.50,8237
OPTIMUS,19960322,28.30,28.30,28.30,28.30,11201
OPTIMUS,19960325,27.40,27.40,27.40,27.40,18193
OPTIMUS,19960326,27.90,27.90,27.90,27.90,14194
OPTIMUS,19960327,28.40,28.40,28.40,28.40,14789
OPTIMUS,19960328,27.90,27.90,27.90,27.90,11505
OPTIMUS,19960329,28.30,28.30,28.30,28.30,11219
OPTIMUS,19960401,28.40,28.40,28.40,28.40,13134
OPTIMUS,19960402,27.80,27.80,27.80,27.80,16583
OPTIMUS,19960403,27.90,27.90,27.90,27.90,14642
OPTIMUS,19960404,28.00,28.00,28.00,28.00,9036
OPTIMUS,19960405,28.50,28.50,28.50,28.50,8333
OPTIMUS,19960409,29.00,29.00,29.00,29.00,9207
OPTIMUS,19960410,29.40,29.40,29.40,29.40,17670
OPTIMUS,19960411,29.00,29.00,29.00,29.00,10517
OPTIMUS,19960412,29.00,29.00,29.00,29.00,14724
OPTIMUS,19960415,28.50,28.50,28.50,28.50,22456
OPTIMUS,19960416,28.80,28.80,28.80,28.80,10382
OPTIMUS,19960417,29.10,29.10,29.10,29.10,13144
OPTIMUS,19960418,29.30,29.30,29.30,29.30,11365
OPTIMUS,19960419,29.00,29.00,29.00,29.00,13810
OPTIMUS,19960422,29.50,29.50,29.50,29.50,15441
OPTIMUS,19960423,30.50,30.50,30.50,30.50,49361
OPTIMUS,19960424,32.00,32.00,32.00,32.00,91328
OPTIMUS,19960425,34.00,34.00,34.00,34.00,66618
OPTIMUS,19960426,33.50,33.50,33.50,33.50,37403
OPTIMUS,19960429,34.00,34.00,34.00,34.00,33471
OPTIMUS,19960430,33.80,33.80,33.80,33.80,30000
OPTIMUS,19960506,36.00,36.00,36.00,36.00,25222
OPTIMUS,19960507,38.20,38.20,38.20,38.20,59045
OPTIMUS,19960508,38.20,38.20,38.20,38.20,57709
OPTIMUS,19960509,38.00,38.00,38.00,38.00,29092
OPTIMUS,19960510,37.00,37.00,37.00,37.00,41892
OPTIMUS,19960513,36.80,36.80,36.80,36.80,23342
OPTIMUS,19960514,35.90,35.90,35.90,35.90,12604
OPTIMUS,19960515,35.00,35.00,35.00,35.00,41357
OPTIMUS,19960516,34.70,34.70,34.70,34.70,21095
OPTIMUS,19960517,34.50,34.50,34.50,34.50,27261
OPTIMUS,19960520,33.40,33.40,33.40,33.40,15210
OPTIMUS,19960521,32.00,32.00,32.00,32.00,24734
OPTIMUS,19960522,32.20,32.20,32.20,32.20,16988
OPTIMUS,19960523,32.30,32.30,32.30,32.30,30062
OPTIMUS,19960524,32.90,32.90,32.90,32.90,20775
OPTIMUS,19960527,33.30,33.30,33.30,33.30,22042
OPTIMUS,19960528,33.30,33.30,33.30,33.30,15616
OPTIMUS,19960529,32.70,32.70,32.70,32.70,16177
OPTIMUS,19960530,31.70,31.70,31.70,31.70,27587
OPTIMUS,19960531,32.00,32.00,32.00,32.00,22734
OPTIMUS,19960603,31.80,31.80,31.80,31.80,14701
OPTIMUS,19960604,32.10,32.10,32.10,32.10,20109
OPTIMUS,19960605,31.50,31.50,31.50,31.50,26810
OPTIMUS,19960607,31.70,31.70,31.70,31.70,23502
OPTIMUS,19960610,32.30,32.30,32.30,32.30,18375
OPTIMUS,19960611,32.90,32.90,32.90,32.90,61520
OPTIMUS,19960612,33.10,33.10,33.10,33.10,81903
OPTIMUS,19960613,34.10,34.10,34.10,34.10,29751
OPTIMUS,19960614,33.00,33.00,33.00,33.00,33409
OPTIMUS,19960617,33.10,33.10,33.10,33.10,43036
OPTIMUS,19960618,33.40,33.40,33.40,33.40,38039
OPTIMUS,19960619,33.00,33.00,33.00,33.00,20621
OPTIMUS,19960620,31.50,31.50,31.50,31.50,20294
OPTIMUS,19960621,34.60,34.60,34.60,34.60,67110
OPTIMUS,19960624,37.50,37.50,37.50,37.50,78893
OPTIMUS,19960625,37.50,37.50,37.50,37.50,57533
OPTIMUS,19960626,38.10,38.10,38.10,38.10,56194
OPTIMUS,19960627,39.00,39.00,39.00,39.00,72103
OPTIMUS,19960628,39.30,39.30,39.30,39.30,44885
OPTIMUS,19960701,39.20,39.20,39.20,39.20,30753
OPTIMUS,19960702,38.30,38.30,38.30,38.30,40431
OPTIMUS,19960703,38.10,38.10,38.10,38.10,19278
OPTIMUS,19960704,39.30,39.30,39.30,39.30,50013
OPTIMUS,19960705,39.30,39.30,39.30,39.30,37545
OPTIMUS,19960708,37.30,37.30,37.30,37.30,36595
OPTIMUS,19960709,37.00,37.00,37.00,37.00,14824
OPTIMUS,19960710,36.60,36.60,36.60,36.60,34508
OPTIMUS,19960711,36.50,36.50,36.50,36.50,28849
OPTIMUS,19960712,36.50,36.50,36.50,36.50,13740
OPTIMUS,19960715,36.90,36.90,36.90,36.90,14878
OPTIMUS,19960716,35.80,35.80,35.80,35.80,17989
OPTIMUS,19960717,34.40,34.40,34.40,34.40,33721
OPTIMUS,19960718,34.30,34.30,34.30,34.30,29052
OPTIMUS,19960719,33.80,33.80,33.80,33.80,17737
OPTIMUS,19960722,33.00,33.00,33.00,33.00,23970
OPTIMUS,19960723,33.00,33.00,33.00,33.00,18530
OPTIMUS,19960724,33.10,33.10,33.10,33.10,19366
OPTIMUS,19960725,33.30,33.30,33.30,33.30,16456
OPTIMUS,19960726,33.30,33.30,33.30,33.30,19324
OPTIMUS,19960729,34.60,34.60,34.60,34.60,12038
OPTIMUS,19960730,34.20,34.20,34.20,34.20,24868
OPTIMUS,19960731,34.50,34.50,34.50,34.50,17725
OPTIMUS,19960801,33.50,33.50,33.50,33.50,13358
OPTIMUS,19960802,32.90,32.90,32.90,32.90,16884
OPTIMUS,19960805,33.80,33.80,33.80,33.80,18343
OPTIMUS,19960806,34.50,34.50,34.50,34.50,27043
OPTIMUS,19960807,33.80,33.80,33.80,33.80,17973
OPTIMUS,19960808,33.80,33.80,33.80,33.80,8580
OPTIMUS,19960809,34.20,34.20,34.20,34.20,10731
OPTIMUS,19960812,34.10,34.10,34.10,34.10,13651
OPTIMUS,19960813,33.80,33.80,33.80,33.80,9704
OPTIMUS,19960814,33.90,33.90,33.90,33.90,31873
OPTIMUS,19960816,34.90,34.90,34.90,34.90,10845
OPTIMUS,19960819,35.70,35.70,35.70,35.70,21807
OPTIMUS,19960820,35.50,35.50,35.50,35.50,19620
OPTIMUS,19960821,35.00,35.00,35.00,35.00,33257
OPTIMUS,19960822,35.00,35.00,35.00,35.00,52486
OPTIMUS,19960823,34.30,34.30,34.30,34.30,29913
OPTIMUS,19960826,34.60,34.60,34.60,34.60,24523
OPTIMUS,19960827,34.60,34.60,34.60,34.60,31561
OPTIMUS,19960828,34.60,34.60,34.60,34.60,13324
OPTIMUS,19960829,34.60,34.60,34.60,34.60,29538
OPTIMUS,19960830,35.60,35.60,35.60,35.60,24902
OPTIMUS,19960902,36.60,36.60,36.60,36.60,28607
OPTIMUS,19960903,37.00,37.00,37.00,37.00,22635
OPTIMUS,19960904,35.70,35.70,35.70,35.70,12381
OPTIMUS,19960905,35.50,35.50,35.50,35.50,14070
OPTIMUS,19960906,35.10,35.10,35.10,35.10,9501
OPTIMUS,19960909,35.20,35.20,35.20,35.20,10298
OPTIMUS,19960910,35.50,35.50,35.50,35.50,26817
OPTIMUS,19960911,35.50,35.50,35.50,35.50,5634
OPTIMUS,19960912,35.80,35.80,35.80,35.80,15196
OPTIMUS,19960913,36.50,36.50,36.50,36.50,23233
OPTIMUS,19960916,36.40,36.40,36.40,36.40,21305
OPTIMUS,19960917,36.50,36.50,36.50,36.50,21247
OPTIMUS,19960918,36.50,36.50,36.50,36.50,20507
OPTIMUS,19960919,35.20,35.20,35.20,35.20,21506
OPTIMUS,19960920,35.10,35.10,35.10,35.10,8248
OPTIMUS,19960923,35.90,35.90,35.90,35.90,18329
OPTIMUS,19960924,35.40,35.40,35.40,35.40,12472
OPTIMUS,19960925,34.80,34.80,34.80,34.80,20747
OPTIMUS,19960926,34.20,34.20,34.20,34.20,13933
OPTIMUS,19960927,34.60,34.60,34.60,34.60,19003
OPTIMUS,19960930,34.00,34.00,34.00,34.00,9221
OPTIMUS,19961001,34.20,34.20,34.20,34.20,11594
OPTIMUS,19961002,34.40,34.40,34.40,34.40,14142
OPTIMUS,19961003,34.70,34.70,34.70,34.70,9539
OPTIMUS,19961004,35.30,35.30,35.30,35.30,23966
OPTIMUS,19961007,36.50,36.50,36.50,36.50,52425
OPTIMUS,19961008,37.10,37.10,37.10,37.10,31806
OPTIMUS,19961009,37.80,37.80,37.80,37.80,38479
OPTIMUS,19961010,38.00,38.00,38.00,38.00,69474
OPTIMUS,19961011,38.20,38.20,38.20,38.20,58861
OPTIMUS,19961014,37.60,37.60,37.60,37.60,11410
OPTIMUS,19961015,37.60,37.60,37.60,37.60,42686
OPTIMUS,19961016,37.60,37.60,37.60,37.60,19827
OPTIMUS,19961017,38.00,38.00,38.00,38.00,18553
OPTIMUS,19961018,37.10,37.10,37.10,37.10,9623
OPTIMUS,19961021,37.60,37.60,37.60,37.60,38351
OPTIMUS,19961022,37.20,37.20,37.20,37.20,21102
OPTIMUS,19961023,37.80,37.80,37.80,37.80,37275
OPTIMUS,19961024,37.00,37.00,37.00,37.00,20338
OPTIMUS,19961025,37.00,37.00,37.00,37.00,13351
OPTIMUS,19961028,36.50,36.50,36.50,36.50,12466
OPTIMUS,19961029,36.00,36.00,36.00,36.00,18958
OPTIMUS,19961030,36.80,36.80,36.80,36.80,8967
OPTIMUS,19961031,37.80,37.80,37.80,37.80,45079
OPTIMUS,19961104,37.50,37.50,37.50,37.50,11893
OPTIMUS,19961105,37.50,37.50,37.50,37.50,7533
OPTIMUS,19961106,38.40,38.40,38.40,38.40,28490
OPTIMUS,19961107,38.70,38.70,38.70,38.70,30646
OPTIMUS,19961108,39.00,39.00,39.00,39.00,11577
OPTIMUS,19961112,39.20,39.20,39.20,39.20,20740
OPTIMUS,19961113,38.80,38.80,38.80,38.80,10284
OPTIMUS,19961114,39.00,39.00,39.00,39.00,27808
OPTIMUS,19961115,40.10,40.10,40.10,40.10,19489
OPTIMUS,19961118,40.40,40.40,40.40,40.40,21262
OPTIMUS,19961119,40.40,40.40,40.40,40.40,22636
OPTIMUS,19961120,40.60,40.60,40.60,40.60,24815
OPTIMUS,19961121,41.00,41.00,41.00,41.00,32183
OPTIMUS,19961122,43.20,43.20,43.20,43.20,53866
OPTIMUS,19961125,43.50,43.50,43.50,43.50,23770
OPTIMUS,19961126,43.00,43.00,43.00,43.00,33581
OPTIMUS,19961127,43.00,43.00,43.00,43.00,10942
OPTIMUS,19961128,41.30,41.30,41.30,41.30,11973
OPTIMUS,19961129,42.00,42.00,42.00,42.00,27964
OPTIMUS,19961202,42.50,42.50,42.50,42.50,18329
OPTIMUS,19961203,42.00,42.00,42.00,42.00,24571
OPTIMUS,19961204,41.90,41.90,41.90,41.90,15597
OPTIMUS,19961205,45.00,45.00,45.00,45.00,40289
OPTIMUS,19961206,44.80,44.80,44.80,44.80,18560
OPTIMUS,19961209,42.20,42.20,42.20,42.20,15782
OPTIMUS,19961210,42.90,42.90,42.90,42.90,24837
OPTIMUS,19961211,42.70,42.70,42.70,42.70,11323
OPTIMUS,19961212,43.00,43.00,43.00,43.00,17686
OPTIMUS,19961213,43.00,43.00,43.00,43.00,25826
OPTIMUS,19961216,43.00,43.00,43.00,43.00,16872
OPTIMUS,19961217,43.00,43.00,43.00,43.00,54221
OPTIMUS,19961218,44.30,44.30,44.30,44.30,47912
OPTIMUS,19961219,43.80,43.80,43.80,43.80,19817
OPTIMUS,19961220,44.60,44.60,44.60,44.60,37904
OPTIMUS,19961223,45.60,45.60,45.60,45.60,38564
OPTIMUS,19961224,44.90,44.90,44.90,44.90,27238
OPTIMUS,19961230,46.00,46.00,46.00,46.00,43087
OPTIMUS,19961231,47.80,47.80,47.80,47.80,97626
OPTIMUS,19970102,47.30,47.30,47.30,47.30,42981
OPTIMUS,19970103,47.80,47.80,47.80,47.80,24111
OPTIMUS,19970106,47.70,47.70,47.70,47.70,28679
OPTIMUS,19970107,49.40,49.40,49.40,49.40,23563
OPTIMUS,19970108,51.50,51.50,51.50,51.50,28961
OPTIMUS,19970109,52.50,52.50,52.50,52.50,19524
OPTIMUS,19970110,53.00,53.00,53.00,53.00,49528
OPTIMUS,19970113,54.50,54.50,54.50,54.50,26615
OPTIMUS,19970114,55.50,55.50,55.50,55.50,30486
OPTIMUS,19970115,57.00,57.00,57.00,57.00,57070
OPTIMUS,19970116,61.00,61.00,61.00,61.00,37484
OPTIMUS,19970117,67.00,67.00,67.00,67.00,68291
OPTIMUS,19970120,69.00,69.00,69.00,69.00,70913
OPTIMUS,19970121,66.50,66.50,66.50,66.50,42226
OPTIMUS,19970122,73.00,73.00,73.00,73.00,47836
OPTIMUS,19970123,80.00,80.00,80.00,80.00,37081
OPTIMUS,19970124,88.00,88.00,88.00,88.00,72091
OPTIMUS,19970127,96.50,96.50,96.50,96.50,91927
OPTIMUS,19970128,92.00,92.00,92.00,92.00,47152
OPTIMUS,19970129,83.00,83.00,83.00,83.00,77163
OPTIMUS,19970130,84.00,84.00,84.00,84.00,40935
OPTIMUS,19970131,80.50,80.50,80.50,80.50,25019
OPTIMUS,19970203,83.00,86.00,83.00,85.00,73353
OPTIMUS,19970204,84.00,85.50,83.00,83.00,75838
OPTIMUS,19970205,83.00,85.00,83.00,85.00,68967
OPTIMUS,19970206,87.00,96.00,87.00,96.00,44871
OPTIMUS,19970207,95.50,104.50,95.50,102.50,50706
OPTIMUS,19970210,105.00,105.00,100.00,103.00,103610
OPTIMUS,19970211,107.00,114.50,107.00,113.50,75667
OPTIMUS,19970212,112.50,112.50,106.50,109.00,59293
OPTIMUS,19970213,115.50,123.50,115.50,122.00,62182
OPTIMUS,19970214,125.00,130.00,123.50,123.50,81872
OPTIMUS,19970217,125.00,125.50,122.50,124.00,85528
OPTIMUS,19970218,125.00,133.00,117.00,117.00,63536
OPTIMUS,19970219,112.50,126.00,112.50,120.00,279231
OPTIMUS,19970220,119.00,122.00,118.50,118.50,44640
OPTIMUS,19970221,115.50,115.50,109.00,110.00,19467
OPTIMUS,19970224,104.00,108.00,104.00,106.00,32234
OPTIMUS,19970225,102.00,105.00,100.00,105.00,27907
OPTIMUS,19970226,106.00,106.00,104.50,104.50,33135
OPTIMUS,19970227,104.00,104.00,98.00,100.50,28653
OPTIMUS,19970228,100.00,105.00,98.00,98.50,33160
OPTIMUS,19970303,95.00,96.00,95.00,96.00,29668
OPTIMUS,19970304,98.00,104.50,98.00,103.00,11532
OPTIMUS,19970305,103.00,103.00,100.00,101.00,22697
OPTIMUS,19970306,106.00,110.50,106.00,110.50,37409
OPTIMUS,19970307,113.00,113.00,108.00,108.50,25446
OPTIMUS,19970310,115.00,124.50,115.00,124.50,48617
OPTIMUS,19970311,126.50,130.00,120.50,129.00,52632
OPTIMUS,19970312,130.00,130.00,123.50,125.50,75858
OPTIMUS,19970313,118.00,118.00,109.50,109.50,28128
OPTIMUS,19970314,106.50,106.50,100.00,103.00,30662
OPTIMUS,19970317,105.00,107.00,102.50,102.50,51757
OPTIMUS,19970318,103.00,103.00,98.50,98.50,66835
OPTIMUS,19970319,101.00,103.00,99.50,102.00,27093
OPTIMUS,19970320,100.00,100.00,97.50,100.00,27755
OPTIMUS,19970321,101.00,102.50,101.00,102.50,26761
OPTIMUS,19970324,103.00,105.00,102.50,102.50,17767
OPTIMUS,19970325,106.00,107.00,105.50,106.00,13848
OPTIMUS,19970326,110.00,115.00,110.00,114.00,17868
OPTIMUS,19970327,116.00,116.00,111.50,113.00,25878
OPTIMUS,19970401,106.00,106.00,100.00,100.00,29594
OPTIMUS,19970402,100.00,104.50,100.00,103.50,26775
OPTIMUS,19970403,103.50,103.50,100.00,100.50,28589
OPTIMUS,19970404,101.00,106.00,101.00,106.00,13638
OPTIMUS,19970407,108.00,108.00,106.00,108.00,22131
OPTIMUS,19970408,107.00,107.00,105.00,105.50,16728
OPTIMUS,19970409,106.00,109.00,106.00,108.00,27031
OPTIMUS,19970410,105.00,105.50,104.50,105.00,13081
OPTIMUS,19970411,105.00,107.00,104.50,104.50,8343
OPTIMUS,19970414,97.50,102.00,97.50,100.00,13685
OPTIMUS,19970415,101.00,101.00,100.00,101.00,11139
OPTIMUS,19970416,108.00,108.00,103.50,104.00,13529
OPTIMUS,19970417,105.00,106.00,104.00,104.50,16586
OPTIMUS,19970418,106.00,108.00,105.50,108.00,29922
OPTIMUS,19970421,109.00,109.00,107.50,107.50,25310
OPTIMUS,19970422,108.00,109.50,107.00,109.50,15659
OPTIMUS,19970423,110.00,111.00,108.00,111.00,36455
OPTIMUS,19970424,112.00,112.00,109.50,109.50,20120
OPTIMUS,19970425,108.00,108.00,106.00,106.50,11916
OPTIMUS,19970428,104.00,104.00,104.00,104.00,12793
OPTIMUS,19970429,103.00,105.00,103.00,104.00,11080
OPTIMUS,19970430,107.00,108.50,107.00,108.50,18254
OPTIMUS,19970505,112.00,114.50,112.00,114.00,24871
OPTIMUS,19970506,114.00,114.00,109.00,109.50,20282
OPTIMUS,19970507,109.00,111.00,109.00,110.00,11308
OPTIMUS,19970508,107.50,109.50,107.50,109.00,11384
OPTIMUS,19970509,109.00,110.00,106.50,106.50,20449
OPTIMUS,19970512,107.00,108.00,107.00,107.00,10146
OPTIMUS,19970513,105.50,106.00,105.00,105.50,14176
OPTIMUS,19970514,108.00,111.50,108.00,109.50,18889
OPTIMUS,19970515,111.50,111.50,108.50,108.50,15218
OPTIMUS,19970516,111.00,111.00,108.50,108.50,12048
OPTIMUS,19970519,108.00,110.00,108.00,108.50,11857
OPTIMUS,19970520,110.00,110.00,108.50,108.50,13377
OPTIMUS,19970521,109.00,110.00,108.00,108.00,12820
OPTIMUS,19970522,110.00,110.00,108.50,108.50,13978
OPTIMUS,19970523,108.00,108.00,106.00,106.50,11882
OPTIMUS,19970526,106.00,106.00,106.00,106.00,15958
OPTIMUS,19970527,105.00,106.00,105.00,106.00,10564
OPTIMUS,19970528,106.00,106.00,105.00,105.00,12208
OPTIMUS,19970530,105.00,105.50,103.00,104.00,9605
OPTIMUS,19970602,103.00,104.50,103.00,103.50,3628
OPTIMUS,19970603,104.00,104.00,101.00,101.00,9658
OPTIMUS,19970604,102.00,102.00,101.00,101.00,8102
OPTIMUS,19970605,103.00,103.00,101.50,102.50,15789
OPTIMUS,19970606,105.50,105.50,103.50,103.50,9434
OPTIMUS,19970609,103.00,103.00,101.50,101.50,6220
OPTIMUS,19970610,101.00,101.00,101.00,101.00,6219
OPTIMUS,19970611,101.00,102.50,101.00,102.50,5915
OPTIMUS,19970612,101.00,101.00,98.00,98.00,8682
OPTIMUS,19970613,99.00,99.50,98.00,98.00,11816
OPTIMUS,19970616,97.00,97.00,95.00,95.50,10893
OPTIMUS,19970617,95.00,95.00,95.00,95.00,10818
OPTIMUS,19970618,95.00,98.00,94.50,96.00,8396
OPTIMUS,19970619,102.00,105.00,102.00,105.00,8580
OPTIMUS,19970620,99.00,102.00,99.00,100.00,10870
OPTIMUS,19970623,98.00,98.00,95.50,95.50,5243
OPTIMUS,19970624,96.00,97.00,96.00,97.00,4782
OPTIMUS,19970625,96.50,96.50,93.50,93.50,2186
OPTIMUS,19970626,94.00,94.00,90.00,90.00,4589
OPTIMUS,19970627,91.00,93.00,91.00,93.00,5684
OPTIMUS,19970630,92.00,92.00,88.00,88.00,3509
OPTIMUS,19970701,88.50,88.50,87.00,87.00,5276
OPTIMUS,19970702,86.00,86.50,85.50,85.50,8700
OPTIMUS,19970703,88.50,91.00,88.50,91.00,14094
OPTIMUS,19970704,97.00,97.50,96.50,97.00,11755
OPTIMUS,19970707,97.00,97.00,97.00,97.00,13325
OPTIMUS,19970708,97.00,98.00,97.00,98.00,10473
OPTIMUS,19970709,95.00,96.00,95.00,96.00,7179
OPTIMUS,19970710,94.00,94.00,94.00,94.00,5559
OPTIMUS,19970711,90.00,90.00,90.00,90.00,5772
OPTIMUS,19970714,90.00,90.00,88.00,88.00,5394
OPTIMUS,19970715,86.00,90.00,86.00,89.00,5236
OPTIMUS,19970716,85.00,85.00,83.00,83.00,13982
OPTIMUS,19970717,80.50,85.00,80.50,85.00,14843
OPTIMUS,19970718,83.00,83.00,78.00,78.00,22808
OPTIMUS,19970721,80.50,81.00,80.00,81.00,81583
OPTIMUS,19970722,80.50,83.00,80.50,82.00,44081
OPTIMUS,19970723,82.00,83.50,82.00,82.00,13963
OPTIMUS,19970724,84.00,84.50,84.00,84.50,10680
OPTIMUS,19970725,84.00,85.50,83.50,85.00,8618
OPTIMUS,19970728,86.00,90.00,86.00,90.00,10774
OPTIMUS,19970729,90.00,99.00,90.00,98.50,18917
OPTIMUS,19970730,99.00,108.00,99.00,108.00,18272
OPTIMUS,19970731,108.50,108.50,102.00,104.00,73393
OPTIMUS,19970801,103.00,108.50,103.00,106.00,25328
OPTIMUS,19970804,107.50,112.00,107.50,112.00,18823
OPTIMUS,19970805,115.00,122.00,115.00,120.00,36870
OPTIMUS,19970806,115.00,115.00,110.00,111.50,14883
OPTIMUS,19970807,112.00,119.00,112.00,116.50,10363
OPTIMUS,19970808,116.00,122.00,116.00,118.50,15352
OPTIMUS,19970811,115.00,116.50,115.00,116.50,14609
OPTIMUS,19970812,115.00,119.50,115.00,116.50,15569
OPTIMUS,19970813,116.00,116.00,116.00,116.00,22526
OPTIMUS,19970814,113.00,114.00,112.00,112.50,23309
OPTIMUS,19970818,113.00,113.00,113.00,113.00,15261
OPTIMUS,19970819,113.00,114.00,113.00,114.00,20842
OPTIMUS,19970820,115.00,115.00,112.50,112.50,13978
OPTIMUS,19970821,115.00,115.00,112.50,113.00,16387
OPTIMUS,19970822,115.00,115.00,114.50,114.50,5561
OPTIMUS,19970825,113.00,113.00,112.00,112.00,6990
OPTIMUS,19970826,110.00,113.00,110.00,113.00,2544
OPTIMUS,19970827,111.00,111.00,104.50,110.00,10579
OPTIMUS,19970828,112.50,115.50,112.50,115.00,13363
OPTIMUS,19970829,113.00,113.00,111.00,111.00,13989
OPTIMUS,19970901,110.50,112.00,110.50,112.00,3114
OPTIMUS,19970902,109.00,110.50,109.00,110.00,8295
OPTIMUS,19970903,112.00,113.00,112.00,112.00,9949
OPTIMUS,19970904,112.00,112.00,112.00,112.00,13436
OPTIMUS,19970905,109.00,112.50,109.00,110.50,4886
OPTIMUS,19970908,110.00,110.00,109.00,109.00,6839
OPTIMUS,19970909,111.00,111.00,110.00,110.50,7473
OPTIMUS,19970910,113.00,113.00,112.00,112.00,16556
OPTIMUS,19970911,117.00,124.00,117.00,123.00,23514
OPTIMUS,19970912,125.00,129.00,125.00,126.50,53446
OPTIMUS,19970915,125.00,126.00,125.00,126.00,59383
OPTIMUS,19970916,125.00,125.00,122.00,123.00,22927
OPTIMUS,19970917,124.00,124.00,122.00,122.00,16851
OPTIMUS,19970918,123.00,123.00,121.00,121.00,25528
OPTIMUS,19970919,121.00,121.00,118.50,118.50,40182
OPTIMUS,19970922,123.00,123.00,121.50,121.50,19603
OPTIMUS,19970923,122.00,122.00,119.00,119.00,11142
OPTIMUS,19970924,120.00,120.00,117.00,117.50,4667
OPTIMUS,19970925,118.00,118.00,115.00,115.50,6195
OPTIMUS,19970926,114.00,117.50,114.00,117.50,12786
OPTIMUS,19970929,114.50,114.50,114.50,114.50,6642
OPTIMUS,19970930,113.00,113.00,111.00,111.00,3159
OPTIMUS,19971001,112.00,114.00,112.00,112.50,8747
OPTIMUS,19971002,113.50,113.50,113.00,113.50,8547
OPTIMUS,19971003,115.00,115.00,115.00,115.00,9984
OPTIMUS,19971006,114.00,114.00,107.00,114.00,11597
OPTIMUS,19971007,113.00,113.00,113.00,113.00,7437
OPTIMUS,19971008,113.00,115.00,113.00,115.00,10446
OPTIMUS,19971009,114.00,114.00,112.00,112.00,6218
OPTIMUS,19971010,112.00,112.00,111.50,111.50,22249
OPTIMUS,19971013,111.00,114.00,110.00,114.00,16206
OPTIMUS,19971014,111.00,115.50,111.00,115.00,40941
OPTIMUS,19971015,116.00,117.50,116.00,116.50,14653
OPTIMUS,19971016,116.00,116.50,116.00,116.00,13562
OPTIMUS,19971017,114.00,117.50,114.00,116.50,9596
OPTIMUS,19971020,116.00,117.00,116.00,117.00,21738
OPTIMUS,19971021,118.00,118.00,115.50,115.50,17196
OPTIMUS,19971022,116.00,116.00,114.00,114.00,10777
OPTIMUS,19971023,111.00,114.00,110.00,110.00,20523
OPTIMUS,19971024,111.00,113.50,111.00,111.50,12497
OPTIMUS,19971027,107.00,107.00,101.00,101.00,15962
OPTIMUS,19971028,96.50,96.50,87.00,88.00,5500
OPTIMUS,19971029,101.00,105.00,100.00,104.00,29721
OPTIMUS,19971030,96.00,98.00,95.00,95.00,17803
OPTIMUS,19971031,98.50,100.00,98.50,99.50,19656
OPTIMUS,19971103,101.00,102.50,101.00,102.50,34568
OPTIMUS,19971104,103.00,104.00,102.00,104.00,65537
OPTIMUS,19971105,102.00,102.00,100.00,100.00,29743
OPTIMUS,19971106,102.00,102.00,100.00,101.00,29021
OPTIMUS,19971107,98.00,98.00,97.00,97.00,9338
OPTIMUS,19971112,93.50,93.50,88.00,90.00,11636
OPTIMUS,19971113,84.50,86.00,84.50,86.00,22727
OPTIMUS,19971114,86.50,88.00,86.00,88.00,25363
OPTIMUS,19971117,88.00,91.50,88.00,91.00,31182
OPTIMUS,19971118,90.00,90.00,87.00,87.00,17655
OPTIMUS,19971119,84.00,87.50,84.00,86.00,12365
OPTIMUS,19971120,87.00,87.00,85.50,86.00,5700
OPTIMUS,19971121,88.50,90.50,88.50,90.00,9416
OPTIMUS,19971124,88.50,88.50,85.00,86.00,15056
OPTIMUS,19971125,88.00,90.00,88.00,89.50,22106
OPTIMUS,19971126,89.00,89.00,87.00,87.00,13945
OPTIMUS,19971127,88.00,88.00,87.00,87.00,12369
OPTIMUS,19971128,89.00,89.00,87.50,87.50,12021
OPTIMUS,19971201,90.00,94.50,90.00,94.00,5933
OPTIMUS,19971202,95.00,97.00,95.00,97.00,9463
OPTIMUS,19971203,95.00,96.00,95.00,96.00,16744
OPTIMUS,19971204,94.50,98.00,94.50,97.00,19650
OPTIMUS,19971205,95.00,95.00,93.50,94.00,12132
OPTIMUS,19971208,94.50,94.50,92.50,93.50,5209
OPTIMUS,19971209,95.00,99.50,95.00,97.50,72678
OPTIMUS,19971210,95.00,95.00,94.00,94.50,65586
OPTIMUS,19971211,89.00,89.00,88.00,88.00,17278
OPTIMUS,19971212,88.00,89.00,88.00,89.00,8356
OPTIMUS,19971215,90.00,95.00,90.00,93.50,12544
OPTIMUS,19971216,93.00,93.00,92.00,92.00,25701
OPTIMUS,19971217,93.00,93.00,91.00,91.00,6506
OPTIMUS,19971218,89.00,91.00,89.00,90.00,5871
OPTIMUS,19971219,82.00,82.00,81.00,81.50,15403
OPTIMUS,19971222,84.00,84.00,82.00,82.50,60690
OPTIMUS,19971223,85.00,87.50,85.00,87.50,10291
OPTIMUS,19971229,93.50,94.50,91.50,94.00,9186
OPTIMUS,19971230,91.00,93.00,90.00,90.00,17554
OPTIMUS,19971231,93.00,94.50,93.00,94.50,16779
OPTIMUS,19980105,93.00,93.00,90.00,91.00,7557
OPTIMUS,19980106,93.00,93.00,90.00,90.00,39502
OPTIMUS,19980107,89.00,91.00,89.00,90.50,11366
OPTIMUS,19980108,90.00,90.00,89.00,89.00,21389
OPTIMUS,19980109,90.00,92.00,89.50,90.00,11148
OPTIMUS,19980112,81.00,81.50,80.50,81.00,18311
OPTIMUS,19980113,85.00,85.50,83.00,85.50,9909
OPTIMUS,19980114,89.50,90.00,88.00,89.50,18439
OPTIMUS,19980115,86.00,88.00,85.50,87.00,3362
OPTIMUS,19980116,89.00,90.50,89.00,90.00,9623
OPTIMUS,19980119,90.00,90.00,88.00,88.00,9288
OPTIMUS,19980120,88.50,88.50,86.50,87.50,9415
OPTIMUS,19980121,91.00,91.00,88.50,88.50,15300
OPTIMUS,19980122,91.00,92.00,91.00,92.00,69679
OPTIMUS,19980123,91.00,94.50,91.00,94.00,8795
OPTIMUS,19980126,93.00,93.00,91.00,91.00,9612
OPTIMUS,19980127,92.00,93.00,92.00,93.00,6672
OPTIMUS,19980128,93.00,94.50,93.00,94.50,12334
OPTIMUS,19980129,93.00,94.50,93.00,93.50,16099
OPTIMUS,19980130,85.00,90.50,85.00,90.00,8187
OPTIMUS,19980202,93.50,95.50,93.50,95.00,24408
OPTIMUS,19980203,95.00,96.00,95.00,95.50,24911
OPTIMUS,19980204,95.00,95.00,92.50,92.50,11000
OPTIMUS,19980205,95.00,100.00,95.00,100.00,73093
OPTIMUS,19980206,98.00,103.00,98.00,100.00,14765
OPTIMUS,19980209,105.00,108.50,105.00,107.00,37482
OPTIMUS,19980210,107.00,108.50,107.00,108.00,42525
OPTIMUS,19980211,107.00,108.50,106.00,106.00,29178
OPTIMUS,19980212,103.00,103.00,98.50,99.00,17848
OPTIMUS,19980213,95.00,98.50,95.00,98.50,27751
OPTIMUS,19980216,96.00,96.00,94.00,94.00,32265
OPTIMUS,19980217,94.00,95.50,94.00,95.00,17422
OPTIMUS,19980218,95.00,98.00,95.00,97.50,53108
OPTIMUS,19980219,98.00,99.50,95.50,96.50,37832
OPTIMUS,19980220,95.00,96.00,93.50,94.00,14284
OPTIMUS,19980223,96.00,98.00,96.00,98.00,34003
OPTIMUS,19980224,96.50,96.50,95.00,95.00,25165
OPTIMUS,19980225,94.00,94.50,93.50,94.50,18314
OPTIMUS,19980226,95.00,95.00,93.50,93.50,8215
OPTIMUS,19980227,95.00,95.00,94.00,94.00,17565
OPTIMUS,19980302,95.00,95.50,94.00,95.00,11421
OPTIMUS,19980303,92.00,92.00,90.50,90.50,48133
OPTIMUS,19980304,90.00,90.50,90.00,90.50,15279
OPTIMUS,19980305,90.00,90.00,88.00,88.00,11636
OPTIMUS,19980306,89.50,92.00,89.50,90.50,6162
OPTIMUS,19980309,91.00,94.00,91.00,94.00,8645
OPTIMUS,19980310,95.00,95.00,94.00,94.00,23238
OPTIMUS,19980311,94.50,94.50,90.50,91.50,9602
OPTIMUS,19980312,91.00,93.00,91.00,93.00,7635
OPTIMUS,19980313,93.00,93.00,91.00,91.00,8316
OPTIMUS,19980316,91.00,91.50,91.00,91.00,5989
OPTIMUS,19980317,91.00,91.00,89.00,89.50,8198
OPTIMUS,19980318,90.00,91.50,90.00,91.00,9189
OPTIMUS,19980319,90.00,90.00,89.00,89.00,11539
OPTIMUS,19980320,89.00,89.00,86.50,88.00,9082
OPTIMUS,19980323,89.00,89.00,87.00,88.00,5796
OPTIMUS,19980324,89.00,89.00,87.00,87.00,13904
OPTIMUS,19980325,90.00,90.00,89.00,89.00,12070
OPTIMUS,19980326,90.00,90.00,87.50,87.50,11000
OPTIMUS,19980327,89.00,89.00,88.50,88.50,14308
OPTIMUS,19980330,89.00,89.00,87.00,87.00,21132
OPTIMUS,19980331,89.00,89.00,89.00,89.00,15394
OPTIMUS,19980401,82.00,86.00,82.00,85.00,5041
OPTIMUS,19980402,85.00,86.00,85.00,85.50,5470
OPTIMUS,19980406,85.00,86.50,84.50,86.00,8572
OPTIMUS,19980407,85.00,85.50,85.00,85.50,3291
OPTIMUS,19980408,85.00,85.00,84.50,84.50,5682
OPTIMUS,19980409,83.00,85.00,83.00,84.50,1845
OPTIMUS,19980414,85.00,85.00,85.00,85.00,1027
OPTIMUS,19980415,87.00,87.00,85.00,85.00,11426
OPTIMUS,19980416,87.00,87.00,86.00,86.00,10904
OPTIMUS,19980417,88.00,88.00,88.00,88.00,4295
OPTIMUS,19980420,85.00,85.00,85.00,85.00,1262
OPTIMUS,19980421,78.50,81.00,78.50,81.00,7520
OPTIMUS,19980422,80.50,81.00,79.50,79.50,11317
OPTIMUS,19980423,82.50,86.00,82.50,85.00,18457
OPTIMUS,19980424,90.00,90.00,88.00,89.00,22980
OPTIMUS,19980427,83.50,87.00,83.50,86.00,4199
OPTIMUS,19980428,84.50,84.50,83.00,84.50,5281
OPTIMUS,19980429,84.50,84.50,83.50,83.50,6588
OPTIMUS,19980430,83.00,84.00,81.50,84.00,6601
OPTIMUS,19980504,82.50,84.00,82.50,83.50,23932
OPTIMUS,19980505,83.00,83.00,82.50,82.50,6198
OPTIMUS,19980506,83.00,83.50,83.00,83.50,6546
OPTIMUS,19980507,80.00,81.50,80.00,81.50,10118
OPTIMUS,19980508,80.00,81.50,79.50,80.00,9804
OPTIMUS,19980511,78.50,79.00,77.50,77.50,6050
OPTIMUS,19980512,77.00,77.00,76.00,76.50,5140
OPTIMUS,19980513,74.50,76.00,72.00,73.00,6685
OPTIMUS,19980514,72.00,72.50,72.00,72.00,14569
OPTIMUS,19980515,71.00,72.50,71.00,72.50,16418
OPTIMUS,19980518,74.50,74.50,71.00,71.00,43989
OPTIMUS,19980519,74.00,74.00,73.50,74.00,24127
OPTIMUS,19980520,73.50,74.00,72.00,72.00,6348
OPTIMUS,19980521,75.00,77.00,75.00,76.50,4813
OPTIMUS,19980522,74.50,74.50,74.00,74.00,10982
OPTIMUS,19980525,73.50,73.50,72.00,72.00,21971
OPTIMUS,19980526,72.00,72.50,70.00,72.50,3782
OPTIMUS,19980527,65.00,65.00,62.00,65.00,9961
OPTIMUS,19980528,63.00,64.00,62.00,64.00,5383
OPTIMUS,19980529,64.00,64.00,62.00,62.50,5500
OPTIMUS,19980601,61.00,61.00,57.00,58.50,6084
OPTIMUS,19980602,55.00,57.50,55.00,57.00,9609
OPTIMUS,19980603,58.00,62.50,58.00,61.50,5727
OPTIMUS,19980604,62.00,64.50,62.00,64.50,14857
OPTIMUS,19980605,65.00,65.50,64.00,65.50,14489
OPTIMUS,19980608,65.00,66.00,62.50,62.50,4730
OPTIMUS,19980609,64.00,64.00,60.00,61.00,6760
OPTIMUS,19980610,60.00,62.00,60.00,62.00,6768
OPTIMUS,19980615,54.00,55.50,54.00,54.00,9957
OPTIMUS,19980616,55.00,59.00,55.00,59.00,5362
OPTIMUS,19980617,60.50,60.50,59.00,60.50,13987
OPTIMUS,19980618,65.00,65.00,61.50,62.00,10874
OPTIMUS,19980619,62.50,66.00,62.50,66.00,9841
OPTIMUS,19980622,68.00,73.50,68.00,72.00,10373
OPTIMUS,19980623,72.50,78.00,72.50,75.00,12459
OPTIMUS,19980624,74.50,74.50,72.50,74.00,14173
OPTIMUS,19980625,72.00,76.00,72.00,74.00,7160
OPTIMUS,19980626,71.00,72.50,70.00,72.50,12149
OPTIMUS,19980629,69.50,70.00,67.50,67.50,12155
OPTIMUS,19980630,70.00,72.50,69.50,72.00,20329
OPTIMUS,19980701,70.00,70.00,68.00,68.50,10381
OPTIMUS,19980702,69.00,69.00,66.50,66.50,5824
OPTIMUS,19980703,67.00,67.00,66.50,66.50,5459
OPTIMUS,19980706,66.00,66.50,65.00,65.00,4616
OPTIMUS,19980707,65.00,65.00,64.50,64.50,9578
OPTIMUS,19980708,64.50,64.50,62.50,62.50,6707
OPTIMUS,19980709,65.00,65.00,62.00,64.50,12552
OPTIMUS,19980710,64.00,64.00,63.00,63.50,4018
OPTIMUS,19980713,62.00,64.00,62.00,63.50,28227
OPTIMUS,19980714,64.00,64.00,62.00,62.00,15505
OPTIMUS,19980715,62.50,62.50,60.50,61.50,9103
OPTIMUS,19980716,61.50,62.50,60.00,62.50,13152
OPTIMUS,19980717,63.00,63.00,61.00,62.00,7910
OPTIMUS,19980720,64.00,64.50,62.50,64.50,5439
OPTIMUS,19980721,63.00,63.00,60.50,60.50,8871
OPTIMUS,19980722,57.00,57.50,56.50,56.50,18859
OPTIMUS,19980723,58.00,60.00,58.00,60.00,14676
OPTIMUS,19980724,58.00,59.00,57.50,58.50,10165
OPTIMUS,19980727,58.00,58.00,54.50,55.00,4183
OPTIMUS,19980728,56.00,56.00,54.00,54.00,4635
OPTIMUS,19980729,54.00,55.00,54.00,55.00,7826
OPTIMUS,19980730,55.00,56.00,54.00,55.00,7393
OPTIMUS,19980731,55.00,55.50,55.00,55.50,6031
OPTIMUS,19980803,53.00,53.00,51.00,53.00,5542
OPTIMUS,19980804,53.00,53.50,53.00,53.00,17604
OPTIMUS,19980805,47.70,49.70,47.70,49.10,10939
OPTIMUS,19980806,51.00,51.00,49.00,49.70,9367
OPTIMUS,19980807,50.00,52.00,50.00,51.50,5903
OPTIMUS,19980810,50.00,51.00,50.00,50.00,7646
OPTIMUS,19980811,48.00,50.00,45.80,45.80,5398
OPTIMUS,19980812,46.00,48.00,46.00,48.00,6959
OPTIMUS,19980813,46.00,46.00,44.50,45.00,8530
OPTIMUS,19980814,46.00,48.00,46.00,48.00,15326
OPTIMUS,19980817,46.00,48.00,46.00,47.20,17426
OPTIMUS,19980818,47.00,47.90,47.00,47.40,3258
OPTIMUS,19980819,50.50,52.50,50.00,52.00,18145
OPTIMUS,19980820,53.00,55.50,53.00,55.50,11518
OPTIMUS,19980821,52.00,52.00,50.00,51.00,12106
OPTIMUS,19980824,54.00,54.50,53.00,53.50,5528
OPTIMUS,19980825,53.00,54.00,52.00,52.00,6633
OPTIMUS,19980826,48.00,49.50,48.00,48.50,3433
OPTIMUS,19980827,48.00,48.00,44.50,45.00,7760
OPTIMUS,19980828,43.20,44.60,42.30,43.50,8471
OPTIMUS,19980831,46.00,46.00,44.00,45.20,7086
OPTIMUS,19980901,42.50,44.50,42.50,44.00,15461
OPTIMUS,19980902,46.70,49.90,46.70,47.40,11302
OPTIMUS,19980903,46.70,48.90,46.70,48.20,10171
OPTIMUS,19980904,48.00,48.80,47.00,48.40,7855
OPTIMUS,19980907,49.00,49.50,48.80,48.80,9444
OPTIMUS,19980908,47.50,48.30,46.00,48.30,10801
OPTIMUS,19980909,48.90,48.90,47.60,47.80,6422
OPTIMUS,19980910,49.50,49.50,47.90,48.00,6366
OPTIMUS,19980911,48.00,49.00,46.60,47.50,6217
OPTIMUS,19980914,48.00,48.30,48.00,48.10,5723
OPTIMUS,19980915,47.00,47.00,46.00,46.00,5398
OPTIMUS,19980916,47.00,47.00,47.00,47.00,700
OPTIMUS,19980917,46.00,46.00,43.00,43.00,3839
OPTIMUS,19980918,41.40,42.10,41.40,42.10,7279
OPTIMUS,19980921,41.00,41.00,39.20,39.70,7299
OPTIMUS,19980922,42.00,43.00,42.00,42.10,7141
OPTIMUS,19980923,43.30,43.30,42.20,42.90,6234
OPTIMUS,19980924,45.00,46.00,44.00,44.10,5924
OPTIMUS,19980925,44.00,45.00,44.00,44.00,5101
OPTIMUS,19980928,43.50,46.00,43.50,46.00,3695
OPTIMUS,19980929,45.40,45.40,45.00,45.00,3013
OPTIMUS,19980930,44.50,45.00,44.50,45.00,2078
OPTIMUS,19981001,42.00,43.00,41.40,41.40,1389
OPTIMUS,19981002,39.80,42.20,39.80,41.20,7102
OPTIMUS,19981005,41.00,41.00,41.00,41.00,2732
OPTIMUS,19981006,39.00,39.40,39.00,39.40,4815
OPTIMUS,19981007,41.00,41.00,39.40,39.40,5439
OPTIMUS,19981008,40.00,40.00,39.10,39.10,3588
OPTIMUS,19981009,40.00,40.00,39.30,40.00,2765
OPTIMUS,19981012,41.00,41.50,41.00,41.20,2416
OPTIMUS,19981013,41.00,41.00,41.00,41.00,4303
OPTIMUS,19981014,40.00,40.00,40.00,40.00,953
OPTIMUS,19981015,39.20,39.20,38.70,38.70,2188
OPTIMUS,19981016,40.00,40.00,39.30,39.50,3896
OPTIMUS,19981019,39.00,39.00,39.00,39.00,4001
OPTIMUS,19981020,38.00,39.00,37.50,38.50,5125
OPTIMUS,19981021,39.00,39.00,37.80,37.80,3956
OPTIMUS,19981022,39.00,39.00,38.60,38.90,16715
OPTIMUS,19981023,38.50,39.50,38.50,38.90,13050
OPTIMUS,19981026,38.50,38.50,38.00,38.50,12702
OPTIMUS,19981027,38.50,38.50,37.30,38.10,14816
OPTIMUS,19981028,37.40,37.40,36.50,36.70,10995
OPTIMUS,19981029,37.20,37.20,36.50,36.90,8559
OPTIMUS,19981030,37.70,38.00,37.40,38.00,26451
OPTIMUS,19981102,38.50,42.00,38.50,42.00,66844
OPTIMUS,19981103,42.30,42.30,40.40,40.80,103967
OPTIMUS,19981104,43.00,43.10,41.80,42.50,352005
OPTIMUS,19981105,42.50,42.50,40.00,40.00,84582
OPTIMUS,19981106,38.30,38.30,35.60,37.10,70496
OPTIMUS,19981109,37.00,37.00,35.90,36.30,69683
OPTIMUS,19981110,36.00,36.00,34.20,34.30,50649
OPTIMUS,19981112,34.00,34.00,32.60,32.80,39397
OPTIMUS,19981113,32.00,34.20,32.00,34.00,40374
OPTIMUS,19981116,35.20,37.50,35.20,37.00,66650
OPTIMUS,19981117,36.00,36.00,34.00,34.50,70107
OPTIMUS,19981118,35.50,35.50,33.80,34.20,23873
OPTIMUS,19981119,34.60,34.60,34.00,34.20,21007
OPTIMUS,19981120,35.30,35.30,34.30,34.40,13380
OPTIMUS,19981123,35.20,35.20,34.50,34.80,20537
OPTIMUS,19981124,35.20,35.20,34.00,34.20,18832
OPTIMUS,19981125,34.40,34.80,34.00,34.50,16819
OPTIMUS,19981126,35.00,35.00,34.70,34.70,10237
OPTIMUS,19981127,34.80,34.80,34.30,34.30,12256
OPTIMUS,19981130,34.10,34.50,34.10,34.50,16815
OPTIMUS,19981201,33.50,33.50,31.80,31.80,28424
OPTIMUS,19981202,32.50,33.30,32.50,33.30,12339
OPTIMUS,19981203,33.00,34.50,33.00,34.20,31960
OPTIMUS,19981204,35.00,36.30,35.00,35.20,39048
OPTIMUS,19981207,36.00,36.00,34.70,34.90,15725
OPTIMUS,19981208,34.80,35.00,34.70,34.90,19298
OPTIMUS,19981209,35.00,35.00,34.20,34.70,14735
OPTIMUS,19981210,34.50,35.20,34.50,34.70,6492
OPTIMUS,19981211,33.60,33.90,33.50,33.60,11094
OPTIMUS,19981214,33.00,33.10,32.80,32.80,10846
OPTIMUS,19981215,33.30,33.60,33.30,33.30,4996
OPTIMUS,19981216,33.50,33.50,33.10,33.30,17042
OPTIMUS,19981217,33.00,33.00,32.60,32.60,8373
OPTIMUS,19981218,32.50,33.30,32.50,33.10,16034
OPTIMUS,19981221,33.00,33.30,32.90,32.90,23185
OPTIMUS,19981222,33.50,34.20,33.50,33.80,14831
OPTIMUS,19981223,34.00,34.50,33.50,34.00,30665
OPTIMUS,19981228,34.00,34.10,33.80,34.00,66262
OPTIMUS,19981229,34.00,34.00,33.50,33.80,25033
OPTIMUS,19981230,33.50,34.00,33.50,33.90,16009
OPTIMUS,19981231,34.00,35.30,34.00,35.30,27942
OPTIMUS,19990104,36.00,37.50,35.80,37.50,67165
OPTIMUS,19990105,36.40,37.00,35.80,36.10,84426
OPTIMUS,19990106,36.40,38.00,36.20,37.90,259162
OPTIMUS,19990107,39.90,39.90,37.70,38.20,148848
OPTIMUS,19990108,39.00,41.50,38.50,41.50,123374
OPTIMUS,19990111,41.00,41.80,39.50,40.50,143253
OPTIMUS,19990112,40.00,40.80,38.80,38.80,146252
OPTIMUS,19990113,37.50,37.50,34.30,35.50,96392
OPTIMUS,19990114,34.50,36.30,34.50,35.00,80899
OPTIMUS,19990115,34.80,36.00,34.20,36.00,111561
OPTIMUS,19990118,37.00,37.30,36.00,37.00,134043
OPTIMUS,19990119,37.00,37.30,35.70,36.80,59060
OPTIMUS,19990120,37.00,37.00,36.30,36.50,40935
OPTIMUS,19990121,36.90,36.90,35.30,35.40,73615
OPTIMUS,19990122,34.10,34.90,33.60,33.90,55347
OPTIMUS,19990125,34.00,34.90,34.00,34.40,40977
OPTIMUS,19990126,35.20,35.80,34.20,34.60,20970
OPTIMUS,19990127,35.00,35.00,33.80,34.30,24788
OPTIMUS,19990128,33.40,34.50,33.40,34.50,20252
OPTIMUS,19990129,34.80,35.10,34.40,35.00,54793
OPTIMUS,19990201,34.80,34.80,33.90,34.00,35601
OPTIMUS,19990202,33.80,34.20,33.40,33.40,45320
OPTIMUS,19990203,33.70,33.90,33.40,33.90,43037
OPTIMUS,19990204,34.50,38.60,34.50,35.70,111871
OPTIMUS,19990205,34.50,36.20,34.50,35.90,104572
OPTIMUS,19990208,37.90,37.90,37.00,37.90,263311
OPTIMUS,19990209,37.90,37.90,36.20,36.40,77613
OPTIMUS,19990210,35.60,36.30,35.60,36.00,59427
OPTIMUS,19990211,36.00,36.30,35.70,35.70,59930
OPTIMUS,19990212,36.80,36.80,35.60,36.10,33084
OPTIMUS,19990215,36.00,36.30,35.80,36.10,42607
OPTIMUS,19990216,36.50,36.60,36.00,36.50,34868
OPTIMUS,19990217,36.00,36.50,36.00,36.40,55268
OPTIMUS,19990218,36.40,36.90,36.10,36.70,31623
OPTIMUS,19990219,37.00,38.00,37.00,37.20,90251
OPTIMUS,19990222,37.50,42.00,37.50,42.00,248380
OPTIMUS,19990223,41.20,44.20,41.00,41.70,243250
OPTIMUS,19990224,40.00,40.00,38.30,38.70,114797
OPTIMUS,19990225,38.80,38.80,37.30,37.50,95937
OPTIMUS,19990226,37.50,38.10,37.50,37.60,71368
OPTIMUS,19990301,38.00,38.00,37.20,37.30,33534
OPTIMUS,19990302,38.00,39.60,37.40,38.80,88344
OPTIMUS,19990303,38.20,39.30,38.20,38.90,71426
OPTIMUS,19990304,39.10,39.20,38.80,38.90,65712
OPTIMUS,19990305,40.00,40.20,39.40,40.20,78950
OPTIMUS,19990308,40.10,40.70,39.60,39.80,88730
OPTIMUS,19990309,40.30,40.80,39.60,39.80,72410
OPTIMUS,19990310,39.90,40.00,39.10,39.60,29258
OPTIMUS,19990311,39.90,40.20,39.70,39.80,39439
OPTIMUS,19990312,40.00,40.40,39.90,40.30,51287
OPTIMUS,19990315,40.80,41.00,39.00,39.70,45135
OPTIMUS,19990316,39.80,39.80,39.00,39.00,45618
OPTIMUS,19990317,38.80,38.80,38.20,38.30,38471
OPTIMUS,19990318,38.10,38.10,37.30,38.00,22397
OPTIMUS,19990319,38.10,39.40,38.10,39.20,28377
OPTIMUS,19990322,39.00,39.70,39.00,39.60,34668
OPTIMUS,19990323,39.20,39.70,38.80,39.20,54393
OPTIMUS,19990324,35.30,37.50,35.30,36.80,58501
OPTIMUS,19990325,37.00,38.90,37.00,38.00,52535
OPTIMUS,19990326,38.60,39.40,38.10,38.70,57968
OPTIMUS,19990329,38.70,38.70,37.90,38.50,36317
OPTIMUS,19990330,38.50,38.50,37.80,38.00,52297
OPTIMUS,19990331,37.90,37.90,37.30,37.40,27173
OPTIMUS,19990401,37.00,37.70,37.00,37.50,28536
OPTIMUS,19990406,38.00,39.30,38.00,38.90,38600
OPTIMUS,19990407,40.00,43.50,40.00,43.00,179383
OPTIMUS,19990408,44.00,45.80,43.90,44.00,266512
OPTIMUS,19990409,44.00,45.30,44.00,44.80,231547
OPTIMUS,19990412,45.00,45.00,43.50,44.20,97084
OPTIMUS,19990413,45.00,45.10,43.70,44.30,107650
OPTIMUS,19990414,44.00,44.00,42.80,43.20,45904
OPTIMUS,19990415,44.00,44.00,42.80,43.00,49466
OPTIMUS,19990416,43.80,44.20,43.00,43.10,69733
OPTIMUS,19990419,43.50,44.80,43.50,44.50,37293
OPTIMUS,19990420,44.00,44.00,43.10,43.10,62461
OPTIMUS,19990421,43.00,43.80,42.60,43.60,27007
OPTIMUS,19990422,44.00,44.50,43.80,44.40,67902
OPTIMUS,19990423,44.50,44.80,44.00,44.70,70412
OPTIMUS,19990426,45.50,49.50,45.50,49.50,122531
OPTIMUS,19990427,50.00,51.00,48.40,50.00,221626
OPTIMUS,19990428,48.10,48.90,47.30,48.90,104966
OPTIMUS,19990429,47.60,48.10,46.20,47.80,43306
OPTIMUS,19990430,48.00,48.90,47.60,47.90,25947
OPTIMUS,19990504,48.50,48.50,47.00,47.10,27295
OPTIMUS,19990505,47.00,47.00,46.20,46.30,24770
OPTIMUS,19990506,47.50,48.00,46.90,47.20,25447
OPTIMUS,19990507,47.00,47.50,46.40,47.40,38745
OPTIMUS,19990510,47.00,47.00,46.50,46.50,21289
OPTIMUS,19990511,46.50,47.90,46.50,47.80,27574
OPTIMUS,19990512,47.80,48.00,46.90,47.20,46917
OPTIMUS,19990513,46.90,47.50,46.90,47.30,22814
OPTIMUS,19990514,46.90,47.50,45.50,46.10,29070
OPTIMUS,19990517,45.30,45.80,45.30,45.70,37707
OPTIMUS,19990518,46.30,47.50,46.30,47.40,30971
OPTIMUS,19990519,47.50,48.40,47.50,47.90,38215
OPTIMUS,19990520,48.50,48.80,48.00,48.30,42488
OPTIMUS,19990521,47.90,47.90,47.10,47.20,38762
OPTIMUS,19990524,47.10,47.50,47.10,47.50,28089
OPTIMUS,19990525,46.50,46.50,46.10,46.30,17499
OPTIMUS,19990526,46.00,47.30,46.00,46.40,17711
OPTIMUS,19990527,46.50,47.00,46.00,46.00,16260
OPTIMUS,19990528,45.60,46.00,45.50,45.80,25828
OPTIMUS,19990531,45.40,45.50,45.00,45.10,35427
OPTIMUS,19990601,45.40,46.20,45.40,45.90,15244
OPTIMUS,19990602,46.00,46.30,45.80,45.90,21311
OPTIMUS,19990607,46.50,46.70,46.10,46.30,12298
OPTIMUS,19990608,46.00,46.00,45.30,45.30,15319
OPTIMUS,19990609,45.00,45.60,44.90,45.50,47783
OPTIMUS,19990610,45.50,46.20,45.40,45.50,16312
OPTIMUS,19990611,45.50,46.10,45.50,46.00,53048
OPTIMUS,19990614,45.90,46.90,45.60,46.40,34898
OPTIMUS,19990615,46.20,47.80,46.20,47.40,45493
OPTIMUS,19990616,47.90,48.90,47.90,48.80,54895
OPTIMUS,19990617,48.90,49.50,47.50,47.80,56933
OPTIMUS,19990618,48.50,48.50,47.30,47.50,49258
OPTIMUS,19990621,49.00,49.00,48.00,48.60,40984
OPTIMUS,19990622,47.00,47.00,46.50,46.70,28970
OPTIMUS,19990623,46.80,46.80,46.00,46.40,57185
OPTIMUS,19990624,46.00,46.50,45.20,46.00,38766
OPTIMUS,19990625,45.00,47.10,45.00,46.50,115883
OPTIMUS,19990628,46.50,47.60,46.50,47.00,21098
OPTIMUS,19990629,47.50,47.50,46.30,46.40,16598
OPTIMUS,19990630,47.20,47.20,46.20,46.20,37764
OPTIMUS,19990701,46.80,47.00,46.20,46.80,32409
OPTIMUS,19990702,47.00,47.00,46.30,46.60,17655
OPTIMUS,19990705,46.80,46.90,46.40,46.90,14258
OPTIMUS,19990706,46.50,46.50,45.80,46.50,11914
OPTIMUS,19990707,51.00,51.00,48.00,48.40,489642
OPTIMUS,19990708,48.00,48.00,46.50,46.80,116554
OPTIMUS,19990709,47.00,47.00,46.40,46.70,39213
OPTIMUS,19990712,47.40,47.80,47.20,47.50,45077
OPTIMUS,19990713,47.50,47.50,46.40,46.70,26914
OPTIMUS,19990714,46.90,47.60,46.90,47.30,17444
OPTIMUS,19990715,47.00,47.20,46.60,46.90,20134
OPTIMUS,19990716,47.50,49.20,47.50,48.40,37538
OPTIMUS,19990719,48.50,48.50,47.40,47.80,22400
OPTIMUS,19990720,48.00,48.60,48.00,48.10,19628
OPTIMUS,19990721,47.60,47.60,46.50,47.00,18945
OPTIMUS,19990722,47.00,47.40,46.40,46.60,23153
OPTIMUS,19990723,46.90,46.90,46.50,46.70,23963
OPTIMUS,19990726,47.00,47.00,45.80,45.80,9457
OPTIMUS,19990727,46.20,47.50,45.80,47.40,24371
OPTIMUS,19990728,47.00,47.70,46.80,46.80,10396
OPTIMUS,19990729,46.50,46.50,45.40,45.40,13780
OPTIMUS,19990730,45.50,46.20,45.50,46.20,18017
OPTIMUS,19990802,46.50,46.50,45.90,46.20,13477
OPTIMUS,19990803,46.00,46.00,45.60,45.80,15326
OPTIMUS,19990804,45.70,45.90,45.30,45.70,16350
OPTIMUS,19990805,45.30,45.40,45.00,45.00,15342
OPTIMUS,19990806,45.00,46.00,45.00,45.30,29606
OPTIMUS,19990809,45.00,45.10,44.70,44.80,25198
OPTIMUS,19990810,45.10,45.10,44.30,44.40,13246
OPTIMUS,19990811,44.80,45.10,44.40,45.00,9966
OPTIMUS,19990812,45.20,45.80,45.20,45.80,11725
OPTIMUS,19990813,45.80,47.10,45.40,46.70,19503
OPTIMUS,19990816,46.70,47.00,46.50,46.80,19652
OPTIMUS,19990817,47.00,47.00,46.50,46.80,19938
OPTIMUS,19990818,48.30,49.70,48.00,48.20,53003
OPTIMUS,19990819,48.00,48.50,47.80,48.10,27161
OPTIMUS,19990820,48.30,48.70,48.20,48.50,26856
OPTIMUS,19990823,49.00,52.50,49.00,52.50,106399
OPTIMUS,19990824,52.00,54.00,52.00,52.50,161491
OPTIMUS,19990825,53.00,54.50,53.00,53.50,95079
OPTIMUS,19990826,53.50,53.50,51.50,52.00,44214
OPTIMUS,19990827,52.00,54.50,52.00,54.50,44795
OPTIMUS,19990830,54.50,55.50,54.00,54.50,65264
OPTIMUS,19990831,53.00,54.00,53.00,54.00,31990
OPTIMUS,19990901,54.00,57.50,54.00,57.00,92498
OPTIMUS,19990902,57.00,57.00,55.50,56.50,92222
OPTIMUS,19990903,57.50,61.00,57.50,60.50,137371
OPTIMUS,19990906,60.00,62.00,58.50,61.00,105403
OPTIMUS,19990907,61.50,63.00,60.00,60.50,76674
OPTIMUS,19990908,60.00,60.00,58.00,58.00,77278
OPTIMUS,19990909,58.50,59.50,58.00,58.00,48332
OPTIMUS,19990910,59.00,60.00,58.00,59.00,41272
OPTIMUS,19990913,58.00,58.00,56.00,56.00,54845
OPTIMUS,19990914,56.00,56.00,54.50,55.00,68130
OPTIMUS,19990915,54.00,55.00,50.50,54.00,66455
OPTIMUS,19990916,52.00,53.00,51.50,52.00,64668
OPTIMUS,19990917,53.00,54.50,53.00,53.50,69408
OPTIMUS,19990920,54.00,54.00,52.00,52.00,38385
OPTIMUS,19990921,51.50,52.50,50.50,51.50,49751
OPTIMUS,19990922,49.50,49.50,48.50,48.50,70372
OPTIMUS,19990923,48.60,50.50,48.60,49.80,26102
OPTIMUS,19990924,48.00,48.00,46.30,47.40,42453
OPTIMUS,19990927,48.00,48.20,47.30,48.00,25977
OPTIMUS,19990928,48.80,48.80,47.40,47.50,20160
OPTIMUS,19990929,47.90,47.90,46.30,47.10,18755
OPTIMUS,19990930,46.50,47.60,46.00,47.20,28198
OPTIMUS,19991001,47.90,47.90,46.80,47.20,19603
OPTIMUS,19991004,47.20,48.30,47.20,48.20,35657
OPTIMUS,19991005,49.00,50.10,49.00,49.10,26504
OPTIMUS,19991006,49.00,50.50,49.00,50.50,28289
OPTIMUS,19991007,50.50,50.80,49.50,50.10,44884
OPTIMUS,19991008,50.00,51.50,49.90,50.80,53600
OPTIMUS,19991011,50.50,51.00,49.50,50.00,36812
OPTIMUS,19991012,49.90,49.90,48.50,48.80,9289
OPTIMUS,19991013,48.50,48.50,47.70,48.20,20058
OPTIMUS,19991014,48.10,50.00,48.10,48.70,33522
OPTIMUS,19991015,49.10,49.10,47.10,47.90,28268
OPTIMUS,19991018,47.60,48.40,47.60,47.60,32127
OPTIMUS,19991019,48.10,49.10,48.00,49.00,29994
OPTIMUS,19991020,49.30,50.50,49.30,50.50,34593
OPTIMUS,19991021,50.70,50.70,49.70,50.00,53382
OPTIMUS,19991022,50.70,52.50,50.70,51.60,26962
OPTIMUS,19991025,51.60,51.60,50.20,51.00,29689
OPTIMUS,19991026,50.50,51.00,50.00,51.00,13470
OPTIMUS,19991027,50.00,51.30,50.00,50.90,35973
OPTIMUS,19991028,50.00,51.00,50.00,50.90,20599
OPTIMUS,19991029,51.20,51.30,50.70,51.00,17116
OPTIMUS,19991102,50.50,50.50,50.00,50.40,11157
OPTIMUS,19991103,50.10,51.10,50.10,51.00,18196
OPTIMUS,19991104,50.50,50.50,48.80,48.90,14365
OPTIMUS,19991105,48.50,48.90,46.80,48.50,27244
OPTIMUS,19991108,48.10,48.10,47.10,47.30,23132
OPTIMUS,19991109,47.50,48.50,47.50,47.80,17483
OPTIMUS,19991110,45.60,46.70,45.60,46.00,15784
OPTIMUS,19991115,45.90,46.90,45.90,46.90,18218
OPTIMUS,19991116,47.20,48.40,47.20,47.70,10851
OPTIMUS,19991117,47.80,48.40,47.50,47.50,13296
OPTIMUS,19991118,48.20,49.90,48.20,49.50,22172
OPTIMUS,19991119,50.20,52.60,50.20,52.60,71959
OPTIMUS,19991122,53.20,56.00,53.20,55.00,52759
OPTIMUS,19991123,54.00,56.10,54.00,55.20,162047
OPTIMUS,19991124,56.00,61.00,56.00,60.90,106590
OPTIMUS,19991125,60.00,61.50,59.00,60.00,165441
OPTIMUS,19991126,60.00,60.50,58.50,58.50,104309
OPTIMUS,19991129,56.90,59.10,56.90,57.50,114866
OPTIMUS,19991130,59.70,60.80,59.70,60.50,98794
OPTIMUS,19991201,61.90,65.40,61.90,65.00,161875
OPTIMUS,19991202,65.50,65.80,63.90,65.30,143052
OPTIMUS,19991203,64.40,65.90,64.00,65.90,115713
OPTIMUS,19991206,65.50,67.20,65.50,67.00,78740
OPTIMUS,19991207,67.00,67.00,64.50,65.50,48995
OPTIMUS,19991208,66.00,66.00,64.00,65.00,119494
OPTIMUS,19991209,64.90,66.50,64.10,66.10,59445
OPTIMUS,19991210,67.00,67.00,65.50,66.30,89349
OPTIMUS,19991213,66.90,74.90,66.90,74.40,110938
OPTIMUS,19991214,73.30,74.70,68.30,69.10,224167
OPTIMUS,19991215,69.90,70.80,66.50,69.40,85350
OPTIMUS,19991216,69.50,69.90,68.80,69.30,65828
OPTIMUS,19991217,71.00,71.00,69.60,70.90,117860
OPTIMUS,19991220,71.50,71.50,70.50,71.00,59111
OPTIMUS,19991221,71.00,71.00,69.40,70.00,96940
OPTIMUS,19991222,71.00,74.00,71.00,74.00,74690
OPTIMUS,19991223,74.00,77.00,74.00,76.50,136750
OPTIMUS,19991227,76.80,79.50,76.80,78.90,112937
OPTIMUS,19991228,77.80,80.00,75.10,75.10,87847
OPTIMUS,19991229,78.40,82.00,78.40,82.00,93778
OPTIMUS,20000103,86.20,93.00,86.20,93.00,136113
OPTIMUS,20000104,88.70,92.50,88.70,91.50,147835
OPTIMUS,20000105,86.00,92.00,86.00,89.00,163991
OPTIMUS,20000106,91.90,92.50,90.30,92.50,136039
OPTIMUS,20000107,96.50,104.00,96.50,104.00,223022
OPTIMUS,20000110,106.00,121.00,106.00,117.00,112750
OPTIMUS,20000111,116.50,122.50,111.50,120.00,339424
OPTIMUS,20000112,116.50,117.50,115.00,115.50,204974
OPTIMUS,20000113,115.00,120.00,113.00,115.00,144684
OPTIMUS,20000114,115.00,115.00,106.00,109.50,114536
OPTIMUS,20000117,109.50,112.00,107.00,112.00,87351
OPTIMUS,20000118,111.00,113.00,104.00,106.50,72525
OPTIMUS,20000119,102.00,102.50,97.50,102.00,125190
OPTIMUS,20000120,102.00,102.00,99.00,100.00,87043
OPTIMUS,20000121,99.30,101.00,99.00,99.70,72043
OPTIMUS,20000124,99.00,99.00,93.50,94.60,93454
OPTIMUS,20000125,93.90,93.90,88.00,90.00,161158
OPTIMUS,20000126,91.20,96.30,91.20,95.00,168803
OPTIMUS,20000127,95.00,101.00,95.00,101.00,158387
OPTIMUS,20000128,99.50,106.00,99.00,102.50,239029
OPTIMUS,20000131,100.00,108.00,100.00,107.00,139867
OPTIMUS,20000201,110.00,123.00,110.00,123.00,197233
OPTIMUS,20000202,121.00,132.50,121.00,130.50,273923
OPTIMUS,20000203,133.00,153.00,133.00,148.00,132417
OPTIMUS,20000204,146.00,158.00,138.00,147.00,165846
OPTIMUS,20000207,145.50,160.00,141.00,157.50,289411
OPTIMUS,20000208,160.00,174.00,160.00,172.00,216014
OPTIMUS,20000209,176.00,201.00,176.00,187.00,266200
OPTIMUS,20000210,176.00,195.00,176.00,189.00,194852
OPTIMUS,20000211,193.50,202.50,187.00,188.00,266556
OPTIMUS,20000214,176.00,188.00,176.00,187.50,125965
OPTIMUS,20000215,193.00,193.00,183.50,187.50,162183
OPTIMUS,20000216,192.00,192.00,186.00,192.00,87710
OPTIMUS,20000217,190.00,199.00,187.50,197.00,128194
OPTIMUS,20000218,202.00,213.50,202.00,211.00,166454
OPTIMUS,20000221,200.00,218.00,200.00,216.50,116171
OPTIMUS,20000222,220.00,253.00,220.00,251.00,196845
OPTIMUS,20000223,242.00,290.00,242.00,268.00,124900
OPTIMUS,20000224,266.00,300.00,266.00,300.00,326505
OPTIMUS,20000225,292.50,292.50,265.00,275.00,373006
OPTIMUS,20000228,263.50,274.00,241.00,270.00,303258
OPTIMUS,20000229,289.50,314.00,280.00,310.00,233867
OPTIMUS,20000301,318.00,340.50,318.00,340.00,243310
OPTIMUS,20000302,349.50,363.50,322.00,326.00,276690
OPTIMUS,20000303,316.00,347.00,316.00,343.00,172418
OPTIMUS,20000306,347.00,347.00,317.00,319.00,157414
OPTIMUS,20000307,315.00,327.00,315.00,320.50,127092
OPTIMUS,20000308,305.00,319.00,305.00,310.00,119130
OPTIMUS,20000309,321.00,341.00,319.00,337.50,200141
OPTIMUS,20000310,353.00,377.00,352.00,364.50,279851
OPTIMUS,20000313,345.00,345.00,312.00,321.00,218566
OPTIMUS,20000314,330.00,348.00,328.00,343.00,121969
OPTIMUS,20000315,317.00,326.00,315.00,318.00,63366
OPTIMUS,20000316,334.00,339.50,318.00,334.00,63173
OPTIMUS,20000317,349.00,349.00,325.00,329.00,55594
OPTIMUS,20000320,329.00,329.00,318.00,320.00,49901
OPTIMUS,20000321,315.00,319.00,303.00,307.00,60423
OPTIMUS,20000322,317.00,317.00,305.50,312.00,62359
OPTIMUS,20000323,315.00,315.00,307.00,311.50,35513
OPTIMUS,20000324,312.00,321.00,308.50,318.50,148223
OPTIMUS,20000327,326.00,326.00,320.00,322.50,51911
OPTIMUS,20000328,320.00,322.00,317.00,319.00,38341
OPTIMUS,20000329,305.00,305.00,286.50,299.50,49182
OPTIMUS,20000330,280.00,280.00,250.00,253.00,143368
OPTIMUS,20000331,252.00,255.00,234.50,252.00,97227
OPTIMUS,20000403,252.00,252.00,225.00,227.00,63845
OPTIMUS,20000404,216.00,237.00,206.00,216.00,139600
OPTIMUS,20000405,227.00,227.00,205.00,209.00,119597
OPTIMUS,20000406,212.00,222.50,212.00,219.00,161847
OPTIMUS,20000407,222.00,226.50,218.00,223.50,98408
OPTIMUS,20000410,228.00,228.00,213.50,217.00,69981
OPTIMUS,20000411,205.50,205.50,188.00,194.00,66317
OPTIMUS,20000412,206.50,213.00,203.00,203.50,53612
OPTIMUS,20000413,191.00,205.00,191.00,202.50,86415
OPTIMUS,20000414,203.50,212.00,198.00,203.50,80897
OPTIMUS,20000417,183.50,183.50,169.50,180.00,83775
OPTIMUS,20000418,192.00,192.00,182.50,189.00,90870
OPTIMUS,20000419,192.00,192.00,182.00,184.00,74568
OPTIMUS,20000420,182.00,185.00,180.00,184.00,54621
OPTIMUS,20000425,175.00,176.00,171.00,173.50,41050
OPTIMUS,20000426,174.00,174.00,163.00,163.00,63071
OPTIMUS,20000427,160.00,163.50,148.00,151.00,115703
OPTIMUS,20000428,156.00,163.00,156.00,160.50,131103
OPTIMUS,20000504,151.00,155.00,149.00,151.00,55504
OPTIMUS,20000505,146.50,146.50,138.50,142.50,98833
OPTIMUS,20000508,140.50,140.50,132.50,135.00,43969
OPTIMUS,20000509,135.00,141.00,133.50,140.00,48189
OPTIMUS,20000510,142.00,152.50,142.00,152.00,265022
OPTIMUS,20000511,152.00,183.50,152.00,178.00,198273
OPTIMUS,20000512,190.00,211.00,184.00,211.00,368326
OPTIMUS,20000515,209.00,229.00,202.00,207.00,303447
OPTIMUS,20000516,219.00,226.50,215.00,216.50,180901
OPTIMUS,20000517,209.00,209.00,196.00,198.00,109901
OPTIMUS,20000518,195.00,204.00,195.00,201.00,110557
OPTIMUS,20000519,196.00,198.00,189.00,190.50,93073
OPTIMUS,20000522,189.00,191.00,180.00,180.00,98240
OPTIMUS,20000523,185.50,185.50,176.00,176.00,119531
OPTIMUS,20000524,167.00,171.00,157.00,164.50,108027
OPTIMUS,20000525,171.50,176.50,168.00,173.50,155030
OPTIMUS,20000526,160.00,168.00,160.00,166.50,82565
OPTIMUS,20000529,172.50,187.00,172.50,187.00,237080
OPTIMUS,20000530,189.50,202.00,186.50,189.00,172824
OPTIMUS,20000531,195.00,195.00,184.00,189.00,136969
OPTIMUS,20000601,195.00,200.00,193.00,199.00,255727
OPTIMUS,20000602,194.50,194.50,188.00,192.50,145469
OPTIMUS,20000605,193.00,193.00,183.50,185.00,93112
OPTIMUS,20000606,178.50,179.50,170.00,172.00,169603
OPTIMUS,20000607,170.50,185.00,170.50,183.00,115132
OPTIMUS,20000608,187.50,195.00,187.50,191.00,166408
OPTIMUS,20000609,193.00,198.50,190.50,192.50,155489
OPTIMUS,20000612,191.00,191.00,185.00,185.50,41958
OPTIMUS,20000613,185.00,188.00,181.00,181.50,72201
OPTIMUS,20000614,189.00,192.00,187.00,187.00,56852
OPTIMUS,20000615,189.00,189.00,186.00,187.00,32336
OPTIMUS,20000616,187.50,187.50,184.00,184.00,46950
OPTIMUS,20000619,183.00,183.00,179.00,179.50,30325
OPTIMUS,20000620,190.00,191.00,187.50,189.50,51017
OPTIMUS,20000621,190.00,190.00,186.00,188.00,67174
OPTIMUS,20000623,186.50,189.50,186.50,188.50,23864
OPTIMUS,20000626,191.00,209.00,191.00,207.00,118134
OPTIMUS,20000627,210.00,217.00,206.50,208.00,244990
OPTIMUS,20000628,208.00,210.50,204.00,210.00,100789
OPTIMUS,20000629,210.00,210.00,198.00,200.00,97239
OPTIMUS,20000630,202.00,202.00,190.00,190.00,106759
OPTIMUS,20000703,191.50,197.50,191.50,194.50,87221
OPTIMUS,20000704,196.00,196.00,191.00,192.50,70848
OPTIMUS,20000705,190.50,193.00,185.00,185.00,89381
OPTIMUS,20000706,184.00,184.00,178.00,182.00,47025
OPTIMUS,20000707,186.00,186.00,180.00,184.00,29369
OPTIMUS,20000710,187.00,187.00,181.00,181.50,23802
OPTIMUS,20000711,181.00,181.00,174.50,175.50,33469
OPTIMUS,20000712,181.00,189.50,181.00,187.00,67847
OPTIMUS,20000713,189.00,189.00,184.50,185.00,41573
OPTIMUS,20000714,186.00,188.00,180.00,182.00,39223
OPTIMUS,20000717,183.00,184.00,181.50,182.00,26769
OPTIMUS,20000718,182.00,191.00,182.00,185.50,58730
OPTIMUS,20000719,186.00,193.50,185.50,188.00,52686
OPTIMUS,20000720,188.00,189.00,185.00,185.50,49882
OPTIMUS,20000721,187.50,187.50,182.00,183.50,35031
OPTIMUS,20000724,182.00,182.00,179.00,180.50,20913
OPTIMUS,20000725,180.00,180.00,176.00,176.50,26745
OPTIMUS,20000726,176.00,176.00,165.00,166.00,40287
OPTIMUS,20000727,163.00,167.50,156.50,166.50,69437
OPTIMUS,20000728,166.00,168.50,163.50,165.00,30650
OPTIMUS,20000731,160.00,164.00,157.00,161.00,39795
OPTIMUS,20000801,156.00,158.50,149.00,152.00,72855
OPTIMUS,20000802,157.00,161.00,157.00,159.50,31896
OPTIMUS,20000803,159.50,159.50,153.00,155.50,47375
OPTIMUS,20000804,162.00,165.00,162.00,164.50,40486
OPTIMUS,20000807,165.00,165.00,161.50,161.50,18007
OPTIMUS,20000808,165.00,168.50,165.00,167.50,39963
OPTIMUS,20000809,173.00,178.50,173.00,177.00,36889
OPTIMUS,20000810,175.50,175.50,167.50,171.00,60362
OPTIMUS,20000811,169.00,169.00,164.00,165.00,49946
OPTIMUS,20000814,165.00,166.00,164.00,165.50,7963
OPTIMUS,20000816,168.00,171.50,168.00,171.50,13531
OPTIMUS,20000817,166.50,168.00,161.50,164.00,18250
OPTIMUS,20000818,169.00,169.00,162.00,168.50,21100
OPTIMUS,20000821,165.00,166.00,163.00,164.50,8501
OPTIMUS,20000822,166.00,166.00,164.00,166.00,11143
OPTIMUS,20000823,165.00,168.00,164.00,165.00,15268
OPTIMUS,20000824,169.00,171.00,168.00,170.00,16857
OPTIMUS,20000825,173.00,174.00,171.50,172.00,28609
OPTIMUS,20000828,172.00,172.00,168.00,169.00,9173
OPTIMUS,20000829,168.00,169.50,165.00,169.50,8312
OPTIMUS,20000830,170.00,172.50,167.00,168.50,31826
OPTIMUS,20000831,170.00,181.50,170.00,181.50,74882
OPTIMUS,20000901,187.00,194.50,184.00,192.00,121412
OPTIMUS,20000904,192.00,193.00,185.50,185.50,86561
OPTIMUS,20000905,184.00,188.00,182.00,188.00,63286
OPTIMUS,20000906,185.00,188.50,184.00,187.00,24611
OPTIMUS,20000907,184.00,185.50,180.00,185.00,38590
OPTIMUS,20000908,184.50,184.50,178.50,180.00,37667
OPTIMUS,20000911,176.00,178.00,174.50,175.50,31876
OPTIMUS,20000912,177.00,183.50,177.00,183.50,40856
OPTIMUS,20000913,183.00,185.00,178.00,180.00,34552
OPTIMUS,20000914,182.00,184.00,180.00,183.50,23453
OPTIMUS,20000915,182.50,182.50,178.50,180.00,32457
OPTIMUS,20000918,176.00,178.00,174.00,177.00,18909
OPTIMUS,20000919,175.00,177.00,172.00,173.00,31126
OPTIMUS,20000920,175.00,175.00,168.50,169.00,22431
OPTIMUS,20000921,169.00,169.00,160.00,162.00,44110
OPTIMUS,20000922,152.50,156.00,145.50,151.50,74676
OPTIMUS,20000925,158.50,160.00,156.00,158.00,32407
OPTIMUS,20000926,152.00,153.00,147.00,149.00,44886
OPTIMUS,20000927,148.00,151.50,147.50,148.50,38083
OPTIMUS,20000928,146.00,146.00,134.50,140.00,51408
OPTIMUS,20000929,145.00,148.00,139.50,146.50,64336
OPTIMUS,20001002,146.00,156.00,146.00,153.00,47453
OPTIMUS,20001003,146.00,150.00,142.50,148.00,22815
OPTIMUS,20001004,141.00,150.00,139.00,148.00,84354
OPTIMUS,20001005,150.00,165.00,148.00,154.50,215174
OPTIMUS,20001006,153.00,156.00,149.50,151.50,37330
OPTIMUS,20001009,147.00,151.00,145.00,149.00,58669
OPTIMUS,20001010,150.00,150.00,146.00,148.00,56205
OPTIMUS,20001011,142.00,142.00,136.50,140.00,77577
OPTIMUS,20001012,142.50,145.50,140.00,140.00,71057
OPTIMUS,20001013,133.00,136.00,130.00,135.50,62776
OPTIMUS,20001016,145.00,146.50,141.00,144.50,74491
OPTIMUS,20001017,143.50,147.50,141.50,146.50,49541
OPTIMUS,20001018,139.50,142.00,131.00,134.00,52924
OPTIMUS,20001019,142.50,148.00,142.50,143.00,61192
OPTIMUS,20001020,150.00,150.00,146.50,148.50,100205
OPTIMUS,20001023,146.00,146.00,144.00,145.00,22612
OPTIMUS,20001024,142.50,146.00,142.50,144.50,31911
OPTIMUS,20001025,142.00,142.00,138.00,139.50,15530
OPTIMUS,20001026,140.00,140.00,136.50,138.00,20797
OPTIMUS,20001027,139.50,139.50,137.00,137.50,12365
OPTIMUS,20001030,138.00,138.50,135.00,138.50,12610
OPTIMUS,20001031,136.00,140.50,136.00,140.00,20177
OPTIMUS,20001102,144.00,148.00,143.00,148.00,37004
OPTIMUS,20001103,151.00,154.00,151.00,152.50,96051
OPTIMUS,20001106,152.00,162.00,152.00,162.00,87509
OPTIMUS,20001107,162.00,163.50,157.00,160.00,51144
OPTIMUS,20001108,160.00,160.00,155.00,157.00,49584
OPTIMUS,20001109,153.50,154.00,149.00,153.00,64734
OPTIMUS,20001110,152.00,152.00,145.50,149.00,38918
OPTIMUS,20001113,141.00,141.00,134.00,139.00,114854
OPTIMUS,20001114,150.00,150.00,142.00,142.00,124812
OPTIMUS,20001115,135.00,135.00,115.50,117.00,136011
OPTIMUS,20001116,121.50,121.50,105.50,117.50,246750
OPTIMUS,20001117,114.00,122.00,113.50,118.50,67777
OPTIMUS,20001120,118.00,121.00,114.00,114.50,47759
OPTIMUS,20001121,116.00,117.00,112.50,113.50,44145
OPTIMUS,20001122,114.00,114.00,106.00,110.00,51852
OPTIMUS,20001123,110.00,111.00,106.50,108.00,39065
OPTIMUS,20001124,110.00,113.50,109.00,112.50,78667
OPTIMUS,20001127,116.00,117.00,112.00,112.50,87024
OPTIMUS,20001128,112.50,113.50,109.00,110.00,37593
OPTIMUS,20001129,107.00,108.50,105.00,105.50,66195
OPTIMUS,20001130,103.00,103.50,96.80,98.00,78155
OPTIMUS,20001201,99.00,101.00,97.20,97.50,55148
OPTIMUS,20001204,95.80,96.20,91.60,91.70,46045
OPTIMUS,20001205,93.80,93.90,91.50,92.90,60344
OPTIMUS,20001206,98.20,98.90,95.80,98.10,83976
OPTIMUS,20001207,99.50,107.00,98.00,106.50,147509
OPTIMUS,20001208,113.00,116.00,111.00,112.00,128273
OPTIMUS,20001211,115.00,115.00,111.00,112.00,76414
OPTIMUS,20001212,110.50,112.50,108.00,109.50,74001
OPTIMUS,20001213,110.00,115.00,109.50,111.00,76696
OPTIMUS,20001214,111.00,113.50,110.00,112.50,65304
OPTIMUS,20001215,112.00,114.00,110.00,113.50,61382
OPTIMUS,20001218,114.00,121.50,114.00,118.50,133906
OPTIMUS,20001219,120.00,121.50,117.00,118.50,80911
OPTIMUS,20001220,117.00,118.00,113.50,115.00,107142
OPTIMUS,20001221,110.00,116.00,110.00,114.00,59969
OPTIMUS,20001222,118.00,119.50,116.50,119.00,50286
OPTIMUS,20001227,122.00,127.50,121.50,126.50,80899
OPTIMUS,20001228,130.50,131.50,123.00,125.50,141906
OPTIMUS,20001229,125.00,126.00,122.00,123.50,50274
OPTIMUS,20010102,119.50,124.00,118.50,121.50,46436
OPTIMUS,20010103,120.00,121.00,115.50,117.00,85165
OPTIMUS,20010104,124.00,124.50,119.00,120.00,114296
OPTIMUS,20010105,122.00,122.00,118.00,118.00,41701
OPTIMUS,20010108,116.00,117.50,110.50,111.50,71622
OPTIMUS,20010109,113.00,114.50,110.00,114.00,71425
OPTIMUS,20010110,113.00,113.50,110.50,111.00,21234
OPTIMUS,20010111,110.00,110.00,106.00,106.50,59273
OPTIMUS,20010112,111.00,112.50,109.50,110.00,84866
OPTIMUS,20010115,111.00,111.50,107.00,108.00,26235
OPTIMUS,20010116,107.00,109.50,105.50,108.00,21883
OPTIMUS,20010117,110.00,115.00,107.50,114.00,85293
OPTIMUS,20010118,113.50,118.50,113.00,115.00,77321
OPTIMUS,20010119,120.00,122.50,118.00,121.00,133615
OPTIMUS,20010122,121.00,121.00,115.50,115.50,48392
OPTIMUS,20010123,114.50,117.00,113.50,115.00,41644
OPTIMUS,20010124,117.00,118.00,113.00,114.00,40991
OPTIMUS,20010125,113.00,115.00,112.50,114.00,38117
OPTIMUS,20010126,111.00,114.00,110.00,114.00,51173
OPTIMUS,20010129,113.50,115.50,113.00,115.00,27368
OPTIMUS,20010130,116.00,118.00,114.00,115.50,27356
OPTIMUS,20010131,116.00,116.00,114.00,114.50,21973
OPTIMUS,20010201,113.50,113.50,112.00,112.50,27089
OPTIMUS,20010202,114.00,114.50,112.00,112.00,19999
OPTIMUS,20010205,110.50,111.00,106.00,106.50,63329
OPTIMUS,20010206,105.50,107.00,102.00,105.00,42345
OPTIMUS,20010207,102.50,102.50,97.20,98.70,78309
OPTIMUS,20010208,98.30,102.00,95.40,96.10,56684
OPTIMUS,20010209,97.00,97.00,92.40,92.40,47367
OPTIMUS,20010212,93.00,95.00,91.30,92.50,45669
OPTIMUS,20010213,94.90,96.10,93.30,95.90,56762
OPTIMUS,20010214,93.10,94.10,93.00,94.10,22159
OPTIMUS,20010215,96.00,96.50,93.70,95.40,51109
OPTIMUS,20010216,93.30,94.00,87.00,88.00,78340
OPTIMUS,20010219,88.00,89.00,81.00,81.10,70036
OPTIMUS,20010220,81.30,83.30,76.90,82.00,266025
OPTIMUS,20010221,81.50,81.50,77.60,79.30,102379
OPTIMUS,20010222,80.00,81.40,78.80,79.20,99548
OPTIMUS,20010223,81.50,83.80,79.40,81.80,203475
OPTIMUS,20010226,83.80,84.60,79.00,79.00,94515
OPTIMUS,20010227,78.90,78.90,69.30,69.30,123874
OPTIMUS,20010228,65.00,75.50,62.40,74.50,498786
OPTIMUS,20010301,68.30,73.00,68.30,69.00,172687
OPTIMUS,20010302,69.20,70.90,67.00,68.50,74855
OPTIMUS,20010305,69.00,70.40,66.00,66.00,51186
OPTIMUS,20010306,67.20,69.00,63.70,68.90,133543
OPTIMUS,20010307,67.50,67.50,64.50,64.50,46099
OPTIMUS,20010308,63.20,64.30,60.00,61.00,65183
OPTIMUS,20010309,58.00,58.00,54.10,54.10,122609
OPTIMUS,20010312,50.20,52.70,48.60,48.90,80807
OPTIMUS,20010313,48.00,53.00,47.90,53.00,185198
OPTIMUS,20010314,53.80,59.10,52.20,59.10,363105
OPTIMUS,20010315,64.50,67.00,61.20,67.00,413007
OPTIMUS,20010316,68.10,69.40,58.60,60.00,770939
OPTIMUS,20010319,56.20,64.00,56.20,60.00,117067
OPTIMUS,20010320,61.50,62.80,61.00,61.10,64829
OPTIMUS,20010321,60.00,61.70,58.40,58.50,57951
OPTIMUS,20010322,58.00,58.50,55.60,58.50,38802
OPTIMUS,20010323,61.50,61.50,58.60,58.70,52020
OPTIMUS,20010326,58.00,60.00,57.80,57.80,27499
OPTIMUS,20010327,59.00,59.00,57.30,57.40,26848
OPTIMUS,20010328,58.00,58.40,57.10,57.90,20913
OPTIMUS,20010329,56.40,57.20,56.00,56.10,14961
OPTIMUS,20010330,57.00,57.00,53.60,53.60,34657
OPTIMUS,20010402,53.80,53.90,51.00,52.10,14849
OPTIMUS,20010403,50.40,50.80,49.00,50.10,24887
OPTIMUS,20010404,49.10,52.30,48.70,50.70,47950
OPTIMUS,20010405,52.70,53.40,51.50,53.40,44472
OPTIMUS,20010406,54.50,54.50,53.00,53.20,49890
OPTIMUS,20010409,53.40,55.10,52.30,54.40,44184
OPTIMUS,20010410,55.20,57.80,54.00,55.20,78196
OPTIMUS,20010411,56.50,57.00,55.20,56.30,57455
OPTIMUS,20010412,56.50,56.50,54.70,55.30,25751
OPTIMUS,20010417,54.00,54.00,52.00,52.20,21981
OPTIMUS,20010418,53.30,55.30,52.70,55.30,80671
OPTIMUS,20010419,57.30,57.70,55.30,56.00,80779
OPTIMUS,20010420,55.80,56.90,55.20,56.40,43949
OPTIMUS,20010423,54.60,55.20,54.60,54.60,25982
OPTIMUS,20010424,55.30,55.90,54.00,54.30,25019
OPTIMUS,20010425,54.00,54.90,53.70,54.60,10740
OPTIMUS,20010426,55.30,55.80,54.90,55.80,21979
OPTIMUS,20010427,55.40,56.90,54.70,56.80,39442
OPTIMUS,20010430,56.90,59.60,56.90,57.60,65485
OPTIMUS,20010502,57.60,59.30,57.20,57.80,33505
OPTIMUS,20010504,57.70,57.70,55.60,56.40,28737
OPTIMUS,20010507,57.00,57.90,55.60,55.70,19140
OPTIMUS,20010508,55.10,55.10,52.50,52.80,33114
OPTIMUS,20010509,50.20,50.50,48.20,48.50,60274
OPTIMUS,20010510,48.80,50.90,47.80,50.90,66292
OPTIMUS,20010511,50.10,51.50,49.50,50.00,29367
OPTIMUS,20010514,50.00,50.00,48.10,48.40,28117
OPTIMUS,20010515,48.70,49.30,47.10,47.40,54587
OPTIMUS,20010516,46.50,46.60,45.20,46.30,50624
OPTIMUS,20010517,48.40,48.40,46.50,47.10,34201
OPTIMUS,20010518,47.00,47.50,46.80,46.80,4645
OPTIMUS,20010521,47.00,48.00,47.00,47.80,15007
OPTIMUS,20010522,48.40,49.90,48.40,49.00,57175
OPTIMUS,20010523,48.40,48.90,47.70,47.80,29472
OPTIMUS,20010524,47.90,48.00,47.30,47.30,33524
OPTIMUS,20010525,48.00,48.00,46.10,46.10,15475
OPTIMUS,20010528,46.00,46.80,46.00,46.40,11202
OPTIMUS,20010529,46.30,47.80,46.30,46.90,8775
OPTIMUS,20010530,46.40,46.70,45.80,46.00,8023
OPTIMUS,20010531,45.80,45.80,44.90,45.10,29990
OPTIMUS,20010601,44.90,44.90,43.50,44.50,33423
OPTIMUS,20010604,43.80,43.80,41.10,41.10,32535
OPTIMUS,20010605,40.60,41.00,38.70,40.00,59420
OPTIMUS,20010606,40.50,41.70,39.70,39.70,61560
OPTIMUS,20010607,38.80,40.00,37.30,38.80,61527
OPTIMUS,20010608,39.10,40.00,37.50,37.50,60737
OPTIMUS,20010611,37.30,37.40,36.50,36.80,59747
OPTIMUS,20010612,36.60,38.20,36.60,38.00,44862
OPTIMUS,20010613,39.00,40.60,38.70,40.10,61189
OPTIMUS,20010615,40.80,42.40,39.20,41.60,50419
OPTIMUS,20010618,41.30,43.00,40.20,42.50,54573
OPTIMUS,20010619,42.80,43.70,41.50,43.50,44339
OPTIMUS,20010620,43.00,47.00,42.90,46.40,77508
OPTIMUS,20010621,47.10,50.50,47.00,50.30,119537
OPTIMUS,20010622,51.10,53.00,50.00,50.20,126110
OPTIMUS,20010625,48.50,51.50,46.50,51.00,179264
OPTIMUS,20010626,51.50,52.10,49.20,51.50,170328
OPTIMUS,20010627,51.90,52.00,50.30,52.00,65937
OPTIMUS,20010628,51.40,51.40,49.00,49.00,44354
OPTIMUS,20010629,48.20,51.40,46.80,49.90,186280
OPTIMUS,20010702,49.40,49.40,44.00,45.30,26777
OPTIMUS,20010703,45.20,45.50,42.40,42.40,20483
OPTIMUS,20010704,42.50,42.50,39.30,39.70,15680
OPTIMUS,20010705,40.00,41.00,39.60,40.10,14702
OPTIMUS,20010706,40.30,42.30,39.80,41.90,15541
OPTIMUS,20010709,42.30,42.50,41.20,42.50,26338
OPTIMUS,20010710,42.80,42.90,40.00,40.50,18910
OPTIMUS,20010711,38.90,39.90,37.80,39.80,19047
OPTIMUS,20010712,41.10,46.00,40.50,46.00,36795
OPTIMUS,20010713,47.00,48.20,44.50,46.00,40256
OPTIMUS,20010716,45.60,46.80,45.00,46.70,7657
OPTIMUS,20010717,46.00,46.50,43.00,43.00,12677
OPTIMUS,20010718,42.00,43.60,41.20,43.60,9712
OPTIMUS,20010719,43.60,43.60,42.20,42.20,12197
OPTIMUS,20010720,41.80,42.30,41.20,41.50,7103
OPTIMUS,20010723,42.30,45.40,42.30,44.00,15061
OPTIMUS,20010724,44.50,44.80,42.00,42.40,10418
OPTIMUS,20010725,42.90,43.10,41.20,41.20,8311
OPTIMUS,20010726,42.50,44.40,42.00,44.00,15386
OPTIMUS,20010727,45.00,46.90,45.00,46.50,28827
OPTIMUS,20010730,45.60,50.90,45.60,48.20,27308
OPTIMUS,20010731,47.90,49.90,47.10,49.40,17529
OPTIMUS,20010801,49.90,50.00,48.30,49.00,19353
OPTIMUS,20010802,49.10,51.30,49.10,50.30,26477
OPTIMUS,20010803,50.00,50.70,49.20,49.80,10561
OPTIMUS,20010806,49.50,51.40,49.50,50.50,11185
OPTIMUS,20010807,50.40,50.40,49.70,50.20,7977
OPTIMUS,20010808,49.50,49.50,47.10,47.10,11759
OPTIMUS,20010809,46.60,47.90,46.00,47.90,6347
OPTIMUS,20010810,48.50,49.80,48.40,49.00,14230
OPTIMUS,20010813,48.80,50.00,48.80,50.00,7255
OPTIMUS,20010814,50.00,50.90,50.00,50.40,12440
OPTIMUS,20010816,50.70,50.70,49.50,50.50,11343
OPTIMUS,20010817,50.00,50.40,49.40,49.90,13601
OPTIMUS,20010820,49.10,49.80,47.50,48.30,9212
OPTIMUS,20010821,48.10,49.50,48.10,49.20,2296
OPTIMUS,20010822,48.50,50.50,48.50,49.60,4810
OPTIMUS,20010823,49.70,50.50,49.20,50.00,4835
OPTIMUS,20010824,49.30,51.90,49.30,51.10,5645
OPTIMUS,20010827,51.90,53.30,50.70,51.20,19207
OPTIMUS,20010828,50.50,51.60,50.50,51.00,8636
OPTIMUS,20010829,50.50,51.50,50.30,51.00,6976
OPTIMUS,20010830,51.10,52.00,51.10,52.00,6291
OPTIMUS,20010831,51.50,53.20,51.50,52.80,14532
OPTIMUS,20010903,53.50,55.40,53.00,54.70,45766
OPTIMUS,20010904,55.80,56.50,53.60,54.70,36065
OPTIMUS,20010905,54.00,56.10,54.00,56.10,8889
OPTIMUS,20010906,56.50,56.80,54.90,54.90,23866
OPTIMUS,20010907,54.70,55.30,53.60,54.00,13816
OPTIMUS,20010910,52.20,54.70,52.20,53.70,13222
OPTIMUS,20010911,54.40,54.40,49.50,51.50,12162
OPTIMUS,20010912,48.00,50.50,47.50,50.50,34491
OPTIMUS,20010913,49.40,50.50,49.10,50.00,8898
OPTIMUS,20010914,49.30,49.50,45.70,45.70,18567
OPTIMUS,20010917,45.50,45.50,43.70,44.30,10266
OPTIMUS,20010918,44.80,47.00,43.50,46.70,16360
OPTIMUS,20010919,46.70,48.40,46.70,48.00,9907
OPTIMUS,20010920,48.40,48.40,46.50,47.40,3309
OPTIMUS,20010921,45.40,47.00,44.00,44.60,7863
OPTIMUS,20010924,46.50,47.00,43.70,45.30,6959
OPTIMUS,20010925,45.60,45.60,43.80,44.00,24622
OPTIMUS,20010926,44.40,44.40,43.50,44.00,19619
OPTIMUS,20010927,44.50,44.50,41.70,43.00,5878
OPTIMUS,20010928,43.50,44.60,43.30,43.50,13385
OPTIMUS,20011001,43.50,44.20,43.50,44.10,3198
OPTIMUS,20011002,44.70,44.70,42.00,42.90,4998
OPTIMUS,20011003,42.90,42.90,41.90,41.90,5953
OPTIMUS,20011004,43.00,43.00,42.00,42.20,9881
OPTIMUS,20011005,42.30,43.50,42.30,43.20,4776
OPTIMUS,20011008,43.10,43.10,42.00,42.50,5698
OPTIMUS,20011009,42.90,45.00,42.60,44.20,17411
OPTIMUS,20011010,45.00,47.00,44.20,46.30,32646
OPTIMUS,20011011,48.50,52.30,46.00,48.80,63600
OPTIMUS,20011012,49.40,49.40,47.50,49.20,20719
OPTIMUS,20011015,48.60,51.70,48.00,49.40,20868
OPTIMUS,20011016,51.00,54.50,50.50,53.70,32042
OPTIMUS,20011017,56.60,58.90,51.00,53.30,44464
OPTIMUS,20011018,50.70,53.40,50.10,51.90,26789
OPTIMUS,20011019,51.90,53.60,51.00,52.10,18541
OPTIMUS,20011022,52.00,53.50,52.00,53.50,21549
OPTIMUS,20011023,54.90,56.00,52.20,53.00,43755
OPTIMUS,20011024,52.00,53.90,51.50,53.90,24101
OPTIMUS,20011025,55.30,56.30,52.00,52.20,34415
OPTIMUS,20011026,53.40,54.50,53.00,53.80,23811
OPTIMUS,20011029,54.80,55.00,53.00,54.10,28551
OPTIMUS,20011030,52.30,52.80,51.00,51.00,18982
OPTIMUS,20011031,50.50,52.70,50.30,52.70,14242
OPTIMUS,20011102,52.90,52.90,51.70,52.50,7538
OPTIMUS,20011105,52.00,52.70,51.90,52.40,4447
OPTIMUS,20011106,52.70,53.00,51.20,51.30,5712
OPTIMUS,20011107,51.00,51.90,50.10,50.50,8899
OPTIMUS,20011108,50.90,53.00,50.20,53.00,10367
OPTIMUS,20011109,52.20,54.30,51.60,51.60,19695
OPTIMUS,20011112,52.80,53.00,50.80,51.00,9855
OPTIMUS,20011113,52.10,52.80,51.60,52.70,11631
OPTIMUS,20011114,53.90,55.90,52.50,55.40,52470
OPTIMUS,20011115,55.70,56.60,53.00,53.00,37342
OPTIMUS,20011116,53.20,54.60,53.00,53.50,8899
OPTIMUS,20011119,54.20,54.70,52.00,53.10,13703
OPTIMUS,20011120,53.00,53.90,52.50,52.90,8163
OPTIMUS,20011121,53.30,53.40,51.10,51.10,23385
OPTIMUS,20011122,50.00,51.80,49.60,51.80,21158
OPTIMUS,20011123,51.70,51.70,49.70,50.60,30737
OPTIMUS,20011126,50.80,50.90,49.60,50.20,11071
OPTIMUS,20011127,50.10,50.70,49.90,49.90,6405
OPTIMUS,20011128,48.80,50.70,48.80,50.20,10886
OPTIMUS,20011129,50.80,50.90,50.20,50.20,7561
OPTIMUS,20011130,50.20,50.70,49.00,49.00,5735
OPTIMUS,20011203,48.20,48.40,46.10,48.10,6736
OPTIMUS,20011204,49.80,50.40,49.00,50.00,8952
OPTIMUS,20011205,51.50,51.90,50.10,50.70,13635
OPTIMUS,20011206,51.70,51.70,50.80,50.80,12206
OPTIMUS,20011207,50.60,51.40,50.50,51.40,7821
OPTIMUS,20011210,50.70,51.40,49.20,49.20,13757
OPTIMUS,20011211,48.10,49.00,47.70,48.50,16882
OPTIMUS,20011212,49.50,49.50,47.50,48.00,9521
OPTIMUS,20011213,48.00,48.00,43.10,43.10,17071
OPTIMUS,20011214,43.00,44.40,42.70,43.50,10980
OPTIMUS,20011217,44.40,44.50,42.50,44.10,20233
OPTIMUS,20011218,43.60,46.10,43.60,45.90,29970
OPTIMUS,20011219,45.80,45.80,44.00,45.00,22302
OPTIMUS,20011220,45.00,45.00,44.30,44.90,22798
OPTIMUS,20011221,44.10,45.40,43.50,44.00,9710
OPTIMUS,20011227,44.60,46.00,43.60,46.00,72704
OPTIMUS,20011228,49.20,49.20,44.40,45.50,220894
OPTIMUS,20011231,45.60,45.70,44.00,45.20,14503
OPTIMUS,20020102,45.50,45.50,44.20,44.40,2077
OPTIMUS,20020103,45.00,46.60,44.80,46.60,12400
OPTIMUS,20020104,47.70,47.80,44.80,44.90,37002
OPTIMUS,20020107,45.00,45.80,43.60,44.50,19228
OPTIMUS,20020108,44.50,44.50,42.60,43.50,20400
OPTIMUS,20020109,43.80,45.90,43.10,45.50,24855
OPTIMUS,20020110,45.90,46.20,44.30,45.10,40131
OPTIMUS,20020111,45.00,45.80,44.80,45.20,13385
OPTIMUS,20020114,45.20,45.20,43.80,44.20,11415
OPTIMUS,20020115,43.40,43.90,43.30,43.50,10757
OPTIMUS,20020116,44.10,44.50,43.50,43.50,19826
OPTIMUS,20020117,44.40,44.40,43.80,44.40,18473
OPTIMUS,20020118,44.80,44.80,43.80,44.00,16727
OPTIMUS,20020121,43.80,44.00,43.00,43.00,8662
OPTIMUS,20020128,22.00,22.00,14.00,16.50,472456
OPTIMUS,20020129,16.80,17.20,16.10,16.25,120374
OPTIMUS,20020130,16.10,16.25,15.20,15.90,54514
OPTIMUS,20020131,16.10,16.10,15.40,15.70,21763
OPTIMUS,20020201,15.90,15.90,14.60,14.90,54885
OPTIMUS,20020204,14.20,14.50,12.70,12.85,384594
OPTIMUS,20020205,12.90,13.70,12.55,13.40,80679
OPTIMUS,20020206,13.80,13.90,13.00,13.00,62386
OPTIMUS,20020207,13.10,13.30,12.95,13.00,22125
OPTIMUS,20020208,12.85,13.20,12.85,13.20,12872
OPTIMUS,20020211,13.65,13.65,12.80,12.95,23757
OPTIMUS,20020212,12.95,13.05,12.50,12.50,13202
OPTIMUS,20020213,12.35,12.50,12.00,12.15,26175
OPTIMUS,20020214,12.45,12.45,12.00,12.00,13782
OPTIMUS,20020215,12.00,12.15,11.35,11.50,46160
OPTIMUS,20020218,11.75,11.75,10.55,10.75,67204
OPTIMUS,20020219,10.70,10.70,10.05,10.35,52124
OPTIMUS,20020220,10.25,10.45,10.10,10.35,43952
OPTIMUS,20020221,10.60,11.20,10.50,10.80,80312
OPTIMUS,20020222,10.70,11.00,10.60,11.00,28525
OPTIMUS,20020225,12.00,13.90,11.70,12.80,316587
OPTIMUS,20020226,13.45,13.45,12.60,12.75,268922
OPTIMUS,20020227,12.70,12.85,12.15,12.60,112991
OPTIMUS,20020228,12.60,12.70,12.35,12.70,21042
OPTIMUS,20020301,12.75,12.75,12.30,12.45,468076
OPTIMUS,20020304,12.80,12.90,11.50,12.00,222273
OPTIMUS,20020305,12.00,12.15,11.70,11.75,28648
OPTIMUS,20020306,11.60,11.80,11.25,11.50,43591
OPTIMUS,20020307,11.65,11.65,11.20,11.40,32722
OPTIMUS,20020308,11.60,11.60,11.25,11.35,29811
OPTIMUS,20020311,11.45,11.45,11.30,11.30,9544
OPTIMUS,20020312,11.20,11.85,11.10,11.30,91806
OPTIMUS,20020313,11.30,11.55,11.15,11.30,36900
OPTIMUS,20020314,11.05,11.30,11.05,11.10,16157
OPTIMUS,20020315,11.20,11.20,11.10,11.20,8372
OPTIMUS,20020318,11.30,11.30,11.10,11.20,11415
OPTIMUS,20020319,11.15,11.15,10.50,10.60,27089
OPTIMUS,20020320,10.60,10.70,10.30,10.30,34415
OPTIMUS,20020321,10.50,10.50,10.20,10.20,25407
OPTIMUS,20020322,10.35,10.70,10.25,10.60,36031
OPTIMUS,20020325,10.75,10.75,10.30,10.35,35671
OPTIMUS,20020326,10.10,10.25,10.00,10.05,57673
OPTIMUS,20020327,10.00,10.25,9.90,9.95,36795
OPTIMUS,20020328,10.00,10.25,9.95,10.00,35062
OPTIMUS,20020402,9.95,10.10,9.90,10.00,4544
OPTIMUS,20020403,9.95,9.95,9.15,9.50,29108
OPTIMUS,20020404,9.50,9.50,8.80,8.80,57541
OPTIMUS,20020405,9.00,9.10,8.85,8.90,41610
OPTIMUS,20020408,8.90,8.90,7.90,8.00,36805
OPTIMUS,20020409,8.10,8.10,7.00,7.50,162078
OPTIMUS,20020410,7.50,7.55,7.20,7.30,44761
OPTIMUS,20020411,7.35,7.40,6.75,6.90,48421
OPTIMUS,20020412,7.00,7.00,5.95,6.20,173236
OPTIMUS,20020415,6.20,6.80,5.40,6.80,290811
OPTIMUS,20020416,7.05,7.50,6.50,6.50,238371
OPTIMUS,20020417,6.80,6.80,6.20,6.20,121342
OPTIMUS,20020418,6.20,6.50,6.20,6.25,45115
OPTIMUS,20020419,6.35,6.85,6.30,6.50,70686
OPTIMUS,20020422,6.55,7.15,6.45,7.00,79194
OPTIMUS,20020423,7.15,7.35,6.70,6.70,126235
OPTIMUS,20020424,6.75,6.85,6.45,6.55,67692
OPTIMUS,20020425,6.60,6.65,6.40,6.65,13162
OPTIMUS,20020426,6.65,6.85,6.60,6.65,25977
OPTIMUS,20020429,6.70,6.90,6.60,6.70,39351
OPTIMUS,20020430,6.90,6.90,6.60,6.75,17283
OPTIMUS,20020502,6.85,6.85,6.60,6.65,17508
OPTIMUS,20020506,6.60,6.65,6.40,6.55,27981
OPTIMUS,20020507,6.50,6.50,6.35,6.45,25771
OPTIMUS,20020508,6.35,6.50,6.35,6.40,17634
OPTIMUS,20020509,6.60,6.70,6.35,6.35,54073
OPTIMUS,20020510,6.35,6.35,6.20,6.25,31794
OPTIMUS,20020513,6.10,6.30,5.85,6.05,45350
OPTIMUS,20020514,6.10,6.20,5.90,6.20,48191
OPTIMUS,20020515,6.25,6.35,6.05,6.30,34961
OPTIMUS,20020516,6.30,6.45,6.20,6.40,65111
OPTIMUS,20020517,6.60,6.70,6.35,6.35,77558
OPTIMUS,20020520,6.45,6.55,6.40,6.45,20528
OPTIMUS,20020521,6.45,6.55,6.45,6.45,14457
OPTIMUS,20020522,6.55,6.60,6.30,6.30,32811
OPTIMUS,20020523,6.40,6.40,6.30,6.40,8937
OPTIMUS,20020524,6.40,6.75,6.30,6.75,62686
OPTIMUS,20020527,6.75,7.50,6.70,7.40,301134
OPTIMUS,20020528,7.50,8.10,6.90,6.90,351807
OPTIMUS,20020529,6.95,7.25,6.95,7.20,93275
OPTIMUS,20020531,7.35,7.50,7.20,7.25,52955
OPTIMUS,20020603,7.40,7.45,7.25,7.35,45912
OPTIMUS,20020604,7.40,7.65,7.35,7.65,89956
OPTIMUS,20020605,7.90,8.05,7.70,7.80,124820
OPTIMUS,20020606,7.95,7.95,7.45,7.45,107295
OPTIMUS,20020607,7.30,7.75,7.25,7.75,84627
OPTIMUS,20020610,7.70,7.90,7.65,7.75,25173
OPTIMUS,20020611,7.75,7.85,7.60,7.80,33503
OPTIMUS,20020612,7.80,7.90,7.65,7.85,24628
OPTIMUS,20020613,7.90,8.40,7.90,8.25,246399
OPTIMUS,20020614,8.25,8.25,8.00,8.10,72364
OPTIMUS,20020617,8.20,8.50,8.20,8.50,98558
OPTIMUS,20020618,8.80,9.10,8.75,8.85,193714
OPTIMUS,20020619,8.75,8.90,8.60,8.75,127908
OPTIMUS,20020620,8.65,9.05,8.65,8.90,51226
OPTIMUS,20020621,9.05,9.60,9.00,9.50,106108
OPTIMUS,20020624,9.55,10.05,9.50,9.65,167318
OPTIMUS,20020625,9.90,9.90,8.65,9.25,61049
OPTIMUS,20020626,8.65,8.90,8.15,8.35,113553
OPTIMUS,20020627,8.55,8.80,8.45,8.75,68374
OPTIMUS,20020628,8.90,9.10,8.15,8.80,89620
OPTIMUS,20020701,8.60,8.60,8.20,8.20,22112
OPTIMUS,20020702,7.95,8.10,7.20,7.20,57830
OPTIMUS,20020703,6.75,7.75,6.55,7.70,183433
OPTIMUS,20020704,8.00,8.40,7.55,8.00,110318
OPTIMUS,20020705,8.15,8.15,8.00,8.10,23318
OPTIMUS,20020708,8.00,8.20,7.95,8.05,6708
OPTIMUS,20020709,8.00,8.10,7.90,8.00,6881
OPTIMUS,20020710,8.10,8.10,7.55,7.80,10766
OPTIMUS,20020711,7.50,7.70,7.30,7.45,16849
OPTIMUS,20020712,7.45,7.55,7.40,7.50,6692
OPTIMUS,20020715,7.45,7.45,7.10,7.10,11516
OPTIMUS,20020716,7.30,7.45,7.10,7.30,12436
OPTIMUS,20020717,7.20,7.75,7.15,7.75,13686
OPTIMUS,20020718,8.10,8.40,7.80,7.85,52154
OPTIMUS,20020719,7.50,7.70,7.45,7.65,12069
OPTIMUS,20020722,7.25,7.40,7.20,7.30,11845
OPTIMUS,20020723,7.55,7.60,7.30,7.45,13080
OPTIMUS,20020724,7.30,7.35,7.00,7.30,20183
OPTIMUS,20020725,7.75,7.80,7.10,7.50,36428
OPTIMUS,20020726,7.30,7.60,7.30,7.40,20185
OPTIMUS,20020729,7.50,7.50,7.35,7.45,4313
OPTIMUS,20020730,7.50,7.50,7.20,7.25,14395
OPTIMUS,20020731,7.20,7.35,6.90,7.15,27564
OPTIMUS,20020801,7.20,7.20,7.00,7.20,10869
OPTIMUS,20020802,7.00,7.10,6.90,6.95,18463
OPTIMUS,20020805,6.95,6.95,6.65,6.70,22774
OPTIMUS,20020806,6.60,6.90,6.55,6.80,15893
OPTIMUS,20020807,6.85,7.00,6.75,6.75,22055
OPTIMUS,20020808,6.75,6.95,6.65,6.70,26603
OPTIMUS,20020809,6.75,6.80,6.75,6.80,5953
OPTIMUS,20020812,6.95,6.95,6.95,6.95,1
OPTIMUS,20020813,6.95,7.00,6.75,7.00,3582
OPTIMUS,20020814,6.95,6.95,6.80,6.90,6672
OPTIMUS,20020816,7.00,7.05,6.90,7.00,2316
OPTIMUS,20020819,6.80,7.05,6.80,7.00,1570
OPTIMUS,20020820,7.00,7.10,6.90,7.10,6253
OPTIMUS,20020821,6.90,7.10,6.90,7.10,8521
OPTIMUS,20020822,7.15,7.15,7.00,7.00,7836
OPTIMUS,20020823,7.00,7.05,7.00,7.05,7973
OPTIMUS,20020826,7.05,7.20,6.90,7.10,3399
OPTIMUS,20020827,7.10,7.15,7.00,7.05,11624
OPTIMUS,20020828,7.00,7.00,6.90,6.90,21260
OPTIMUS,20020829,6.80,6.90,6.75,6.90,14210
OPTIMUS,20020830,6.80,6.95,6.80,6.90,9093
OPTIMUS,20020902,6.80,6.80,6.70,6.75,19513
OPTIMUS,20020903,6.70,6.70,6.30,6.30,22058
OPTIMUS,20020904,6.40,6.40,5.40,5.70,33322
OPTIMUS,20020905,5.70,6.00,5.40,5.45,46581
OPTIMUS,20020906,5.45,5.85,5.45,5.80,34840
OPTIMUS,20020909,5.75,6.20,5.55,6.10,12073
OPTIMUS,20020910,6.30,6.30,5.95,6.00,56610
OPTIMUS,20020911,5.95,6.00,5.85,6.00,32135
OPTIMUS,20020912,5.90,5.95,5.65,5.80,8048
OPTIMUS,20020913,5.70,5.70,5.55,5.55,6889
OPTIMUS,20020916,5.90,6.70,5.80,6.60,173374
OPTIMUS,20020917,6.95,7.20,6.50,6.55,230663
OPTIMUS,20020918,6.60,6.60,6.05,6.50,63241
OPTIMUS,20020919,6.40,6.70,6.30,6.40,21591
OPTIMUS,20020920,6.40,6.75,6.40,6.50,39290
OPTIMUS,20020923,6.65,6.65,6.45,6.45,17054
OPTIMUS,20020924,6.35,6.55,6.15,6.30,13667
OPTIMUS,20020925,6.10,6.55,6.10,6.55,22930
OPTIMUS,20020926,6.55,6.65,6.45,6.45,5530
OPTIMUS,20020927,6.35,6.40,6.25,6.35,9258
OPTIMUS,20020930,6.20,6.35,6.10,6.20,17247
OPTIMUS,20021001,6.35,6.35,6.10,6.10,17811
OPTIMUS,20021002,6.30,6.40,6.10,6.20,10665
OPTIMUS,20021003,6.05,6.15,6.00,6.05,25823
OPTIMUS,20021004,6.05,6.25,6.00,6.00,10479
OPTIMUS,20021007,5.95,6.10,5.90,6.00,10406
OPTIMUS,20021008,6.00,6.00,5.85,6.00,15586
OPTIMUS,20021009,6.00,6.00,5.85,5.90,51559
OPTIMUS,20021010,6.00,6.15,5.95,6.15,12953
OPTIMUS,20021011,6.20,6.35,6.20,6.30,37994
OPTIMUS,20021014,6.15,6.30,6.10,6.30,5685
OPTIMUS,20021015,6.30,6.45,6.30,6.35,31058
OPTIMUS,20021016,6.40,6.40,6.20,6.30,23376
OPTIMUS,20021017,6.25,6.30,6.20,6.20,16192
OPTIMUS,20021018,6.30,6.30,6.20,6.30,16975
OPTIMUS,20021021,6.30,6.30,6.20,6.20,11282
OPTIMUS,20021022,6.25,6.50,6.20,6.45,68376
OPTIMUS,20021023,6.55,6.80,6.30,6.35,48418
OPTIMUS,20021024,6.45,6.45,6.25,6.35,25573
OPTIMUS,20021025,6.30,6.40,6.25,6.25,5468
OPTIMUS,20021028,6.25,6.55,6.25,6.55,33250
OPTIMUS,20021029,6.45,6.70,6.40,6.60,94810
OPTIMUS,20021030,6.70,6.70,6.45,6.55,28174
OPTIMUS,20021031,6.55,6.70,6.40,6.40,60207
OPTIMUS,20021104,6.95,7.70,6.95,7.35,332916
OPTIMUS,20021105,7.50,7.50,7.05,7.10,74696
OPTIMUS,20021106,7.20,7.25,6.75,6.75,74918
OPTIMUS,20021107,6.60,6.85,6.20,6.40,79911
OPTIMUS,20021108,6.40,6.40,6.10,6.15,105325
OPTIMUS,20021112,6.20,6.25,5.85,6.15,39467
OPTIMUS,20021113,6.15,6.15,6.00,6.10,33359
OPTIMUS,20021114,6.10,6.30,6.10,6.25,28683
OPTIMUS,20021115,6.25,6.35,6.15,6.20,13513
OPTIMUS,20021118,6.30,6.45,6.15,6.40,45152
OPTIMUS,20021119,6.45,6.50,6.30,6.30,17081
OPTIMUS,20021120,6.40,6.40,6.25,6.25,9860
OPTIMUS,20021121,6.45,6.45,6.25,6.40,25033
OPTIMUS,20021122,6.45,6.70,6.45,6.45,104730
OPTIMUS,20021125,6.60,7.10,6.60,6.65,333239
OPTIMUS,20021126,6.75,6.90,6.65,6.70,189398
OPTIMUS,20021127,6.70,6.80,6.65,6.70,44326
OPTIMUS,20021128,6.75,6.80,6.50,6.55,65098
OPTIMUS,20021129,6.60,6.60,6.40,6.50,55619
OPTIMUS,20021202,6.40,6.70,6.40,6.65,49126
OPTIMUS,20021203,6.65,6.75,6.45,6.45,43137
OPTIMUS,20021204,6.35,6.55,6.35,6.50,25303
OPTIMUS,20021205,6.45,6.60,6.45,6.50,20169
OPTIMUS,20021206,6.45,6.50,6.40,6.50,10070
OPTIMUS,20021209,6.45,6.50,6.40,6.45,11662
OPTIMUS,20021210,6.45,6.50,6.35,6.40,13116
OPTIMUS,20021211,6.30,6.35,6.25,6.30,15159
OPTIMUS,20021212,6.35,6.40,6.25,6.40,14269
OPTIMUS,20021213,6.30,6.40,6.25,6.35,23439
OPTIMUS,20021216,6.35,6.50,6.30,6.35,13117
OPTIMUS,20021217,6.45,6.45,6.25,6.40,14567
OPTIMUS,20021218,6.40,6.40,6.20,6.25,12590
OPTIMUS,20021219,6.30,6.30,6.05,6.20,18448
OPTIMUS,20021220,6.25,6.25,5.95,6.15,31637
OPTIMUS,20021223,6.10,6.30,5.95,6.10,9445
OPTIMUS,20021227,6.00,6.20,6.00,6.10,21136
OPTIMUS,20021230,6.05,6.10,6.05,6.05,7765
OPTIMUS,20021231,6.00,6.15,5.95,6.10,18534
OPTIMUS,20030102,6.00,6.10,6.00,6.10,21764
OPTIMUS,20030103,6.30,6.35,6.15,6.20,29219
OPTIMUS,20030106,6.30,6.40,6.25,6.40,41782
OPTIMUS,20030107,6.40,6.45,6.30,6.30,17139
OPTIMUS,20030108,6.25,6.30,6.15,6.15,11780
OPTIMUS,20030109,6.10,6.20,6.10,6.20,17032
OPTIMUS,20030110,6.20,6.40,6.10,6.15,36971
OPTIMUS,20030113,6.15,6.60,6.15,6.55,100032
OPTIMUS,20030114,6.55,6.55,6.40,6.45,65020
OPTIMUS,20030115,6.45,6.45,6.35,6.35,34917
OPTIMUS,20030116,6.40,6.40,6.25,6.30,19396
OPTIMUS,20030117,6.25,6.25,6.15,6.20,16902
OPTIMUS,20030120,6.20,6.60,6.20,6.45,85649
OPTIMUS,20030121,6.55,6.55,6.30,6.30,41498
OPTIMUS,20030122,6.35,6.35,6.25,6.25,25779
OPTIMUS,20030123,7.10,7.10,6.75,6.95,361385
OPTIMUS,20030124,6.80,6.85,6.50,6.55,71069
OPTIMUS,20030127,6.40,6.40,6.25,6.40,41108
OPTIMUS,20030128,6.45,6.50,6.35,6.50,22451
OPTIMUS,20030129,6.35,6.50,6.35,6.45,19468
OPTIMUS,20030130,6.50,6.50,6.30,6.30,18337
OPTIMUS,20030131,6.30,6.40,6.30,6.40,6121
OPTIMUS,20030203,6.50,6.50,6.35,6.40,26278
OPTIMUS,20030204,6.45,6.45,6.30,6.30,27498
OPTIMUS,20030205,6.30,6.35,6.30,6.30,10510
OPTIMUS,20030206,6.30,6.40,6.30,6.35,10005
OPTIMUS,20030207,6.30,6.60,6.30,6.45,61022
OPTIMUS,20030210,6.50,6.50,6.35,6.35,34066
OPTIMUS,20030211,6.45,6.50,6.35,6.45,31920
OPTIMUS,20030212,6.40,6.95,6.40,6.95,171249
OPTIMUS,20030213,7.10,7.15,6.60,6.65,211131
OPTIMUS,20030214,6.70,6.80,6.60,6.75,37991
OPTIMUS,20030217,6.85,6.95,6.80,6.85,29775
OPTIMUS,20030218,6.65,6.80,6.60,6.75,12997
OPTIMUS,20030219,6.70,6.75,6.65,6.65,20501
OPTIMUS,20030220,6.60,6.65,6.55,6.65,20090
OPTIMUS,20030221,6.55,6.75,6.55,6.75,4204
OPTIMUS,20030224,6.75,6.75,6.65,6.65,3919
OPTIMUS,20030225,6.55,6.60,6.45,6.45,26995
OPTIMUS,20030226,6.50,6.65,6.50,6.65,29690
OPTIMUS,20030227,6.70,6.70,6.60,6.70,4816
OPTIMUS,20030228,6.65,6.75,6.65,6.75,15671
OPTIMUS,20030303,6.60,6.75,6.60,6.75,6805
OPTIMUS,20030304,6.75,6.75,6.60,6.65,10648
OPTIMUS,20030305,6.65,6.70,6.65,6.70,6548
OPTIMUS,20030306,6.65,6.75,6.65,6.70,18704
OPTIMUS,20030307,6.70,6.80,6.65,6.80,20775
OPTIMUS,20030310,6.90,7.25,6.90,7.10,138194
OPTIMUS,20030311,7.05,7.30,6.95,7.25,113059
OPTIMUS,20030312,7.25,7.35,6.95,7.05,87042
OPTIMUS,20030313,7.15,7.30,7.05,7.10,23108
OPTIMUS,20030314,7.15,7.20,7.05,7.05,36169
OPTIMUS,20030317,7.05,7.05,6.90,6.95,28733
OPTIMUS,20030318,7.05,7.20,7.00,7.00,62554
OPTIMUS,20030319,7.00,7.25,7.00,7.10,45888
OPTIMUS,20030320,7.15,7.50,7.15,7.40,119904
OPTIMUS,20030321,7.60,8.00,7.55,7.95,134282
OPTIMUS,20030324,8.20,8.45,8.00,8.15,264831
OPTIMUS,20030325,8.10,8.15,7.70,8.10,91615
OPTIMUS,20030326,8.20,8.30,8.00,8.00,89439
OPTIMUS,20030327,8.00,8.10,8.00,8.10,13674
OPTIMUS,20030328,8.10,8.15,8.00,8.05,24923
OPTIMUS,20030331,7.90,7.90,7.70,7.75,31457
OPTIMUS,20030401,7.90,7.95,7.75,7.80,31700
OPTIMUS,20030402,7.95,8.05,7.80,8.00,49667
OPTIMUS,20030403,8.15,8.40,8.10,8.40,128619
OPTIMUS,20030404,8.45,8.50,8.35,8.50,75066
OPTIMUS,20030407,8.85,9.10,8.85,9.05,155799
OPTIMUS,20030408,9.00,9.30,8.70,9.20,124273
OPTIMUS,20030409,9.10,9.60,9.10,9.50,132711
OPTIMUS,20030410,9.60,9.60,9.10,9.10,98945
OPTIMUS,20030411,9.10,9.30,8.80,8.90,204566
OPTIMUS,20030414,8.95,8.95,8.30,8.30,122115
OPTIMUS,20030415,8.45,8.45,7.90,8.15,89323
OPTIMUS,20030416,8.25,8.40,8.25,8.40,40732
OPTIMUS,20030417,8.45,8.45,8.25,8.35,33491
OPTIMUS,20030422,8.35,8.35,8.15,8.15,33058
OPTIMUS,20030423,8.30,8.60,8.20,8.60,59963
OPTIMUS,20030424,8.60,8.75,8.40,8.40,54077
OPTIMUS,20030425,8.20,8.40,8.15,8.40,18773
OPTIMUS,20030428,8.25,8.40,8.20,8.30,21398
OPTIMUS,20030429,8.35,8.40,8.15,8.15,20503
OPTIMUS,20030430,8.20,8.30,8.10,8.25,16453
OPTIMUS,20030502,8.15,8.35,8.15,8.30,7991
OPTIMUS,20030505,8.45,8.60,8.35,8.40,45432
OPTIMUS,20030506,8.50,8.50,8.35,8.40,18361
OPTIMUS,20030507,8.50,8.50,8.30,8.30,24027
OPTIMUS,20030508,8.30,8.30,8.20,8.30,19207
OPTIMUS,20030509,8.30,8.40,8.20,8.40,32628
OPTIMUS,20030512,8.40,8.90,8.40,8.90,76159
OPTIMUS,20030513,8.95,8.95,8.60,8.65,63273
OPTIMUS,20030514,8.60,8.80,8.45,8.55,165897
OPTIMUS,20030515,8.60,8.65,8.50,8.60,12647
OPTIMUS,20030516,8.20,8.45,8.20,8.40,42284
OPTIMUS,20030519,8.20,8.30,8.15,8.20,52820
OPTIMUS,20030520,8.20,8.20,7.75,7.75,103698
OPTIMUS,20030521,7.55,7.80,7.40,7.80,93940
OPTIMUS,20030522,7.80,8.20,7.80,8.00,130883
OPTIMUS,20030523,8.05,8.15,7.95,8.05,22073
OPTIMUS,20030526,8.05,8.05,7.85,8.00,23370
OPTIMUS,20030527,7.95,7.95,7.80,7.85,20763
OPTIMUS,20030528,8.00,8.00,7.80,7.90,9587
OPTIMUS,20030529,7.90,7.95,7.85,7.85,18898
OPTIMUS,20030530,7.80,7.80,7.70,7.70,58294
OPTIMUS,20030602,7.80,7.95,7.70,7.90,13916
OPTIMUS,20030603,7.95,8.05,7.90,8.05,14990
OPTIMUS,20030604,8.10,8.40,8.00,8.00,73724
OPTIMUS,20030605,8.10,8.25,8.05,8.10,14436
OPTIMUS,20030606,8.10,8.10,8.05,8.05,15065
OPTIMUS,20030609,8.00,8.00,7.45,7.50,245695
OPTIMUS,20030610,7.20,7.40,7.15,7.30,108627
OPTIMUS,20030611,7.20,7.30,7.15,7.25,28689
OPTIMUS,20030612,7.25,7.45,7.25,7.30,26191
OPTIMUS,20030613,7.30,7.45,7.25,7.40,25114
OPTIMUS,20030616,7.35,7.45,7.25,7.40,49255
OPTIMUS,20030617,7.45,7.60,7.40,7.45,33108
OPTIMUS,20030618,7.50,7.50,7.40,7.50,18188
OPTIMUS,20030620,7.60,7.60,7.45,7.55,24633
OPTIMUS,20030623,7.50,7.50,7.45,7.50,8962
OPTIMUS,20030624,7.45,7.45,7.25,7.35,19795
OPTIMUS,20030625,7.40,7.45,7.30,7.35,11563
OPTIMUS,20030626,7.40,7.70,7.40,7.65,70984
OPTIMUS,20030627,7.65,8.00,7.65,7.85,65644
OPTIMUS,20030630,7.85,7.90,7.70,7.90,20718
OPTIMUS,20030701,7.85,7.90,7.65,7.65,21830
OPTIMUS,20030702,7.65,7.75,7.60,7.75,4732
OPTIMUS,20030703,7.70,7.75,7.60,7.75,9034
OPTIMUS,20030704,7.65,7.75,7.65,7.65,10601
OPTIMUS,20030707,7.75,7.85,7.60,7.70,57128
OPTIMUS,20030708,7.80,7.90,7.70,7.75,94905
OPTIMUS,20030709,7.60,7.70,7.55,7.65,41474
OPTIMUS,20030710,7.70,7.70,7.60,7.60,41697
OPTIMUS,20030711,7.55,7.60,7.50,7.55,7339
OPTIMUS,20030714,7.60,7.80,7.60,7.70,53819
OPTIMUS,20030715,7.70,7.75,7.50,7.65,23470
OPTIMUS,20030716,7.60,7.75,7.55,7.55,42186
OPTIMUS,20030717,7.60,7.60,7.50,7.50,21971
OPTIMUS,20030718,7.50,7.80,7.50,7.75,60383
OPTIMUS,20030721,7.80,8.05,7.80,7.95,83186
OPTIMUS,20030722,8.00,8.00,7.80,7.90,35772
OPTIMUS,20030723,7.90,7.95,7.80,7.95,22123
OPTIMUS,20030724,7.90,8.00,7.80,7.95,40145
OPTIMUS,20030725,7.90,8.50,7.90,8.50,173809
OPTIMUS,20030728,8.65,8.65,8.25,8.35,171375
OPTIMUS,20030729,8.45,8.45,7.95,8.10,69609
OPTIMUS,20030730,8.10,8.15,7.95,8.00,32241
OPTIMUS,20030731,8.00,8.20,8.00,8.15,30852
OPTIMUS,20030801,8.20,8.30,8.20,8.25,23608
OPTIMUS,20030804,8.30,8.30,8.00,8.20,11639
OPTIMUS,20030805,8.10,8.30,8.05,8.25,20338
OPTIMUS,20030806,8.20,8.20,8.05,8.10,11024
OPTIMUS,20030807,8.10,8.20,7.95,8.15,48330
OPTIMUS,20030808,8.35,8.55,8.15,8.20,86854
OPTIMUS,20030811,8.35,8.45,8.15,8.20,61886
OPTIMUS,20030812,8.30,8.35,8.15,8.35,74366
OPTIMUS,20030813,8.40,8.40,8.20,8.25,43455
OPTIMUS,20030814,8.20,8.40,8.10,8.40,78599
OPTIMUS,20030818,8.90,9.20,8.80,9.10,296152
OPTIMUS,20030819,9.35,9.40,8.85,8.85,141504
OPTIMUS,20030820,9.00,9.05,8.80,8.80,96773
OPTIMUS,20030821,9.00,9.20,9.00,9.15,167233
OPTIMUS,20030822,9.25,9.45,9.25,9.30,322178
OPTIMUS,20030825,9.30,9.40,9.00,9.15,290771
OPTIMUS,20030826,9.20,10.90,9.10,10.60,640236
OPTIMUS,20030827,11.10,11.55,9.80,9.85,915310
OPTIMUS,20030828,10.05,10.05,9.25,9.30,474725
OPTIMUS,20030829,9.45,9.70,9.15,9.35,410726
OPTIMUS,20030901,9.80,9.90,9.20,9.35,522515
OPTIMUS,20030902,9.55,9.55,9.30,9.55,161262
OPTIMUS,20030903,9.75,10.25,9.65,9.75,412047
OPTIMUS,20030904,9.70,9.80,9.15,9.20,415819
OPTIMUS,20030905,9.25,9.45,8.80,8.90,578341
OPTIMUS,20030908,9.10,9.35,8.90,9.15,137206
OPTIMUS,20030909,9.40,9.40,9.25,9.25,126552
OPTIMUS,20030910,9.25,9.35,9.15,9.25,78473
OPTIMUS,20030911,9.10,9.30,9.10,9.25,82294
OPTIMUS,20030912,9.35,9.35,9.05,9.15,94037
OPTIMUS,20030915,9.15,9.15,8.90,8.95,61684
OPTIMUS,20030916,8.95,9.10,8.85,9.00,75131
OPTIMUS,20030917,9.10,9.15,8.95,9.00,108745
OPTIMUS,20030918,9.00,9.10,8.95,9.00,25016
OPTIMUS,20030919,8.95,9.00,8.80,9.00,49906
OPTIMUS,20030922,9.00,9.00,8.60,8.60,32296
OPTIMUS,20030923,8.50,8.60,8.35,8.55,39474
OPTIMUS,20030924,8.60,8.85,8.55,8.60,41408
OPTIMUS,20030925,8.60,8.60,8.35,8.35,38423
OPTIMUS,20030926,8.45,8.50,8.35,8.45,15041
OPTIMUS,20030929,8.55,8.60,8.40,8.50,19699
OPTIMUS,20030930,8.40,8.45,8.15,8.15,39473
OPTIMUS,20031001,8.10,8.15,7.95,8.05,36675
OPTIMUS,20031002,8.10,8.20,8.10,8.20,23716
OPTIMUS,20031003,8.25,8.45,8.20,8.45,28408
OPTIMUS,20031006,8.50,8.95,8.50,8.65,153460
OPTIMUS,20031007,8.80,8.80,8.55,8.60,44773
OPTIMUS,20031008,8.70,8.90,8.60,8.75,71346
OPTIMUS,20031009,8.80,9.00,8.30,8.55,215659
OPTIMUS,20031010,8.65,8.70,8.50,8.65,23447
OPTIMUS,20031013,8.70,8.75,8.60,8.60,24321
OPTIMUS,20031014,8.60,8.70,8.40,8.55,28634
OPTIMUS,20031015,8.65,8.75,8.55,8.60,64341
OPTIMUS,20031016,8.60,8.60,8.25,8.40,49124
OPTIMUS,20031017,8.20,8.25,8.10,8.10,62028
OPTIMUS,20031020,8.20,8.25,8.10,8.15,27593
OPTIMUS,20031021,8.15,8.20,7.70,7.75,40278
OPTIMUS,20031022,7.65,7.85,7.50,7.70,69396
OPTIMUS,20031023,7.50,7.60,7.50,7.60,19446
OPTIMUS,20031024,7.60,7.70,7.55,7.65,9903
OPTIMUS,20031027,7.50,7.80,7.45,7.50,16935
OPTIMUS,20031028,7.55,7.65,7.35,7.45,25852
OPTIMUS,20031029,7.60,7.70,7.50,7.55,19132
OPTIMUS,20031030,7.80,7.80,7.60,7.75,12593
OPTIMUS,20031031,7.75,7.80,7.60,7.60,12494
OPTIMUS,20031103,7.60,7.70,7.40,7.55,26333
OPTIMUS,20031104,7.60,7.65,7.50,7.50,14058
OPTIMUS,20031105,7.50,7.50,7.25,7.40,16855
OPTIMUS,20031106,7.40,7.50,7.30,7.40,12937
OPTIMUS,20031107,7.60,7.60,7.35,7.40,16705
OPTIMUS,20031110,7.40,7.40,7.30,7.40,10160
OPTIMUS,20031112,7.45,7.50,7.25,7.30,27137
OPTIMUS,20031113,7.25,7.40,7.25,7.35,10837
OPTIMUS,20031114,7.30,7.40,7.25,7.30,17082
OPTIMUS,20031117,7.20,7.20,6.90,7.00,45166
OPTIMUS,20031118,7.10,7.10,6.35,6.60,47932
OPTIMUS,20031119,6.40,6.60,6.20,6.55,41440
OPTIMUS,20031120,6.45,6.55,6.15,6.30,54362
OPTIMUS,20031121,6.20,6.55,6.20,6.45,36643
OPTIMUS,20031124,6.50,7.95,6.20,7.85,313620
OPTIMUS,20031125,8.40,8.70,7.50,7.55,740279
OPTIMUS,20031126,7.65,7.70,7.30,7.55,53201
OPTIMUS,20031127,7.50,7.50,7.30,7.35,45992
OPTIMUS,20031128,7.60,7.60,7.30,7.50,74682
OPTIMUS,20031201,7.60,8.30,7.60,8.30,248959
OPTIMUS,20031202,8.40,8.45,7.95,8.10,151710
OPTIMUS,20031203,8.10,8.15,7.65,8.00,147732
OPTIMUS,20031204,7.90,7.95,7.80,7.85,43348
OPTIMUS,20031205,7.80,8.20,7.80,8.10,119072
OPTIMUS,20031208,8.20,8.50,8.15,8.25,141729
OPTIMUS,20031209,8.40,8.40,8.15,8.20,69412
OPTIMUS,20031210,8.20,8.30,8.10,8.20,56929
OPTIMUS,20031211,8.30,8.35,8.20,8.25,53178
OPTIMUS,20031212,8.30,8.35,8.15,8.20,92759
OPTIMUS,20031215,8.20,8.35,7.90,8.10,63375
OPTIMUS,20031216,8.00,8.00,7.85,7.90,58365
OPTIMUS,20031217,7.95,8.00,7.70,7.75,55542
OPTIMUS,20031218,7.75,7.90,7.75,7.85,37470
OPTIMUS,20031219,7.90,8.00,7.85,7.85,41392
OPTIMUS,20031222,7.90,8.05,7.90,7.95,38189
OPTIMUS,20031223,8.10,8.20,8.00,8.05,66450
OPTIMUS,20031229,8.10,8.15,7.90,8.00,18100
OPTIMUS,20031230,8.00,8.00,7.85,7.95,30341
OPTIMUS,20031231,7.90,8.00,7.85,7.85,16941
OPTIMUS,20040102,8.00,8.00,7.90,8.00,8192
OPTIMUS,20040105,8.15,8.20,8.00,8.20,68389
OPTIMUS,20040106,8.30,8.30,8.15,8.25,54194
OPTIMUS,20040107,8.30,8.70,8.25,8.65,186947
OPTIMUS,20040108,8.75,8.95,8.60,8.60,187723
OPTIMUS,20040109,8.60,8.65,8.00,8.20,144430
OPTIMUS,20040112,8.25,8.35,8.15,8.35,134653
OPTIMUS,20040113,8.50,8.90,8.30,8.55,237415
OPTIMUS,20040114,8.70,9.85,8.65,9.85,853388
OPTIMUS,20040115,9.80,10.10,9.50,10.10,365914
OPTIMUS,20040116,10.35,10.65,10.00,10.20,371263
OPTIMUS,20040119,10.45,10.45,9.90,10.00,106433
OPTIMUS,20040120,10.05,10.95,10.05,10.95,384161
OPTIMUS,20040121,11.15,11.35,10.80,10.95,197333
OPTIMUS,20040122,10.95,11.00,10.50,11.00,130636
OPTIMUS,20040123,10.90,11.40,10.70,11.00,138978
OPTIMUS,20040126,11.00,11.00,10.65,10.95,129117
OPTIMUS,20040127,10.85,11.00,10.70,10.70,56984
OPTIMUS,20040128,10.50,10.50,9.25,9.35,297558
OPTIMUS,20040129,8.90,9.55,8.85,9.40,176475
OPTIMUS,20040130,9.50,9.55,9.35,9.40,97380
OPTIMUS,20040202,9.60,9.60,9.30,9.40,94962
OPTIMUS,20040203,9.50,9.60,9.35,9.45,74044
OPTIMUS,20040204,9.45,9.45,9.30,9.35,45042
OPTIMUS,20040205,9.35,9.45,9.25,9.35,74168
OPTIMUS,20040206,9.25,9.80,9.25,9.40,115491
OPTIMUS,20040209,9.65,9.75,9.45,9.65,193092
OPTIMUS,20040210,9.70,9.90,9.55,9.75,133791
OPTIMUS,20040211,9.95,10.35,9.90,10.05,438146
OPTIMUS,20040212,10.30,10.50,10.15,10.15,156736
OPTIMUS,20040213,10.20,10.30,9.55,9.70,167799
OPTIMUS,20040216,9.65,10.00,9.45,9.95,220543
OPTIMUS,20040217,10.10,10.25,9.90,10.00,154189
OPTIMUS,20040218,10.00,10.10,9.80,9.90,93112
OPTIMUS,20040219,9.90,10.30,9.90,10.10,214247
OPTIMUS,20040220,10.10,10.30,10.05,10.30,109498
OPTIMUS,20040223,10.40,11.15,10.40,10.95,532366
OPTIMUS,20040224,11.05,11.20,10.10,10.20,443847
OPTIMUS,20040225,10.05,10.55,10.00,10.40,126677
OPTIMUS,20040226,10.50,10.70,10.35,10.40,117870
OPTIMUS,20040227,10.85,10.95,10.70,10.95,265574
OPTIMUS,20040301,11.20,11.40,10.55,11.05,467513
OPTIMUS,20040302,11.20,11.25,10.95,11.00,220751
OPTIMUS,20040303,11.05,11.10,10.80,10.90,211985
OPTIMUS,20040304,10.85,10.90,10.70,10.80,69215
OPTIMUS,20040305,10.90,11.30,10.75,11.05,356797
OPTIMUS,20040308,11.10,12.15,11.10,12.15,609674
OPTIMUS,20040309,11.95,12.00,11.65,11.75,307639
OPTIMUS,20040310,11.80,12.10,11.50,12.00,183764
OPTIMUS,20040311,11.70,11.90,11.50,11.75,211347
OPTIMUS,20040312,11.65,12.00,11.60,11.90,145282
OPTIMUS,20040315,11.95,12.80,11.85,12.25,332854
OPTIMUS,20040316,12.30,12.55,11.90,12.30,111667
OPTIMUS,20040317,12.60,12.85,12.55,12.70,218483
OPTIMUS,20040318,12.90,12.90,12.25,12.30,159177
OPTIMUS,20040319,12.15,12.30,11.35,11.75,271453
OPTIMUS,20040322,11.65,11.75,11.45,11.50,82655
OPTIMUS,20040323,11.65,11.75,11.50,11.60,54080
OPTIMUS,20040324,11.70,11.75,11.40,11.55,67095
OPTIMUS,20040325,11.40,11.60,11.30,11.45,73656
OPTIMUS,20040326,11.60,11.85,11.50,11.50,123006
OPTIMUS,20040329,11.50,11.90,11.45,11.75,72105
OPTIMUS,20040330,11.90,11.90,11.75,11.75,36372
OPTIMUS,20040331,11.90,11.90,11.50,11.60,36274
OPTIMUS,20040401,11.60,11.70,11.55,11.55,22987
OPTIMUS,20040402,11.70,11.80,11.45,11.75,62121
OPTIMUS,20040405,11.85,12.35,11.85,12.00,136210
OPTIMUS,20040406,12.05,12.25,11.95,12.05,105827
OPTIMUS,20040407,12.00,12.15,11.90,11.95,30737
OPTIMUS,20040408,12.00,12.10,11.90,12.05,18105
OPTIMUS,20040413,12.10,12.70,12.10,12.50,201172
OPTIMUS,20040414,12.50,12.50,12.30,12.45,110606
OPTIMUS,20040415,12.50,12.65,12.40,12.55,76076
OPTIMUS,20040416,12.55,13.15,12.30,13.05,320044
OPTIMUS,20040419,13.25,13.40,13.00,13.05,147589
OPTIMUS,20040420,13.15,13.20,12.85,13.10,134295
OPTIMUS,20040421,13.05,13.75,12.95,13.45,224689
OPTIMUS,20040422,13.50,13.60,12.65,12.80,139492
OPTIMUS,20040423,12.90,13.00,12.75,12.75,54178
OPTIMUS,20040426,12.70,13.25,12.60,13.05,111147
OPTIMUS,20040427,13.20,13.40,12.80,13.10,75296
OPTIMUS,20040428,13.15,13.15,12.85,13.00,37249
OPTIMUS,20040429,12.75,12.95,12.45,12.50,53071
OPTIMUS,20040430,12.50,12.55,11.90,12.50,75082
OPTIMUS,20040504,12.65,12.90,12.65,12.65,54004
OPTIMUS,20040505,12.75,12.75,12.20,12.25,73608
OPTIMUS,20040506,12.20,12.20,11.80,11.85,67598
OPTIMUS,20040507,11.80,12.00,11.20,11.20,121959
OPTIMUS,20040510,10.50,10.65,10.15,10.50,148021
OPTIMUS,20040511,10.40,10.60,9.90,10.05,148219
OPTIMUS,20040512,10.05,10.35,9.95,10.20,56861
OPTIMUS,20040513,10.50,10.60,10.15,10.15,64868
OPTIMUS,20040514,10.15,10.30,10.10,10.25,33365
OPTIMUS,20040517,10.20,10.45,10.00,10.15,57839
OPTIMUS,20040518,10.40,10.55,10.30,10.55,44438
OPTIMUS,20040519,10.80,11.05,10.80,11.00,90553
OPTIMUS,20040520,11.10,11.10,10.80,11.00,48081
OPTIMUS,20040521,11.05,11.10,10.80,10.80,32789
OPTIMUS,20040524,11.00,11.00,10.75,10.75,15813
OPTIMUS,20040525,10.65,10.65,10.30,10.40,26924
OPTIMUS,20040526,10.30,10.60,10.30,10.60,16948
OPTIMUS,20040527,10.80,10.80,10.40,10.55,33564
OPTIMUS,20040528,10.55,10.85,10.55,10.60,39057
OPTIMUS,20040531,10.65,10.80,10.55,10.70,18153
OPTIMUS,20040601,10.80,10.90,10.60,10.85,35060
OPTIMUS,20040602,10.90,11.10,10.85,11.00,47698
OPTIMUS,20040603,11.00,11.00,10.75,10.75,34119
OPTIMUS,20040604,10.95,10.95,10.75,10.75,20244
OPTIMUS,20040607,11.10,11.45,11.05,11.35,156993
OPTIMUS,20040608,11.40,11.40,11.15,11.20,32772
OPTIMUS,20040609,11.30,11.30,10.50,10.75,102113
OPTIMUS,20040611,10.80,10.85,10.65,10.75,16318
OPTIMUS,20040614,10.55,10.60,10.45,10.45,31221
OPTIMUS,20040615,10.45,10.55,10.40,10.50,23446
OPTIMUS,20040616,10.50,10.70,10.45,10.45,27442
OPTIMUS,20040617,10.45,10.45,9.55,9.75,72011
OPTIMUS,20040618,9.50,9.85,9.35,9.65,70920
OPTIMUS,20040621,9.90,10.00,9.65,9.90,31711
OPTIMUS,20040622,10.10,10.10,9.95,10.00,24741
OPTIMUS,20040623,10.10,10.15,10.00,10.05,24697
OPTIMUS,20040624,10.25,10.45,10.20,10.40,43617
OPTIMUS,20040625,10.35,10.35,10.05,10.15,34434
OPTIMUS,20040628,10.35,10.65,10.35,10.50,53219
OPTIMUS,20040629,10.50,10.50,10.25,10.35,12432
OPTIMUS,20040630,10.45,10.45,10.15,10.15,11411
OPTIMUS,20040701,10.20,10.30,10.10,10.10,12927
OPTIMUS,20040702,10.10,10.10,9.70,9.85,29683
OPTIMUS,20040705,9.70,9.85,9.70,9.75,4711
OPTIMUS,20040706,9.80,10.10,9.80,9.85,14811
OPTIMUS,20040707,9.90,10.00,9.85,9.90,11789
OPTIMUS,20040708,9.95,10.05,9.95,10.00,3935
OPTIMUS,20040709,10.00,10.00,9.85,9.90,12131
OPTIMUS,20040712,9.95,9.95,9.75,9.90,13541
OPTIMUS,20040713,9.85,9.85,9.65,9.65,21452
OPTIMUS,20040714,9.65,9.70,9.40,9.70,40787
OPTIMUS,20040715,9.50,9.70,9.35,9.40,18700
OPTIMUS,20040716,9.35,9.35,8.80,9.20,61193
OPTIMUS,20040719,9.15,9.40,9.00,9.20,28652
OPTIMUS,20040720,9.05,9.25,9.00,9.25,16649
OPTIMUS,20040721,9.30,9.60,9.30,9.55,33107
OPTIMUS,20040722,9.50,9.50,9.35,9.35,9112
OPTIMUS,20040723,9.25,9.45,9.25,9.30,7454
OPTIMUS,20040726,9.35,9.50,9.25,9.30,21225
OPTIMUS,20040727,9.25,9.30,9.15,9.15,11465
OPTIMUS,20040728,9.20,9.20,9.05,9.05,28827
OPTIMUS,20040729,9.05,9.15,9.05,9.15,7015
OPTIMUS,20040730,9.20,9.25,9.10,9.10,9303
OPTIMUS,20040802,9.10,9.20,9.05,9.10,12059
OPTIMUS,20040803,9.10,9.70,9.10,9.70,61147
OPTIMUS,20040804,9.70,9.90,9.60,9.75,53512
OPTIMUS,20040805,9.80,9.90,9.70,9.75,16637
OPTIMUS,20040806,9.75,9.75,9.45,9.50,24404
OPTIMUS,20040809,9.35,9.45,9.20,9.45,13757
OPTIMUS,20040810,9.40,9.45,9.30,9.30,73701
OPTIMUS,20040811,9.45,9.45,9.20,9.20,20074
OPTIMUS,20040812,9.30,9.35,9.25,9.35,9917
OPTIMUS,20040813,9.35,9.40,9.30,9.40,7415
OPTIMUS,20040816,9.50,9.60,9.30,9.45,6255
OPTIMUS,20040817,9.45,9.50,9.35,9.35,8798
OPTIMUS,20040818,9.30,9.50,9.15,9.45,28411
OPTIMUS,20040819,9.50,9.70,9.40,9.50,16854
OPTIMUS,20040820,9.50,9.50,9.30,9.30,26832
OPTIMUS,20040823,9.30,9.40,9.30,9.40,13791
OPTIMUS,20040824,9.35,9.60,9.35,9.60,17201
OPTIMUS,20040825,9.70,9.75,9.55,9.55,21606
OPTIMUS,20040826,9.55,10.20,9.55,10.20,95782
OPTIMUS,20040827,10.30,10.30,9.95,10.30,71027
OPTIMUS,20040830,10.65,10.95,10.60,10.75,160112
OPTIMUS,20040831,11.00,11.15,10.75,11.00,99634
OPTIMUS,20040901,11.00,11.00,10.70,10.85,32726
OPTIMUS,20040902,10.85,10.85,10.60,10.70,67766
OPTIMUS,20040903,10.80,10.85,10.55,10.65,31676
OPTIMUS,20040906,10.85,10.85,10.55,10.65,17908
OPTIMUS,20040907,10.70,10.95,10.70,10.85,50257
OPTIMUS,20040908,11.00,11.00,10.80,10.85,44504
OPTIMUS,20040909,10.85,10.85,10.60,10.60,19996
OPTIMUS,20040910,10.85,10.85,10.65,10.65,24680
OPTIMUS,20040913,10.75,10.85,10.65,10.70,8025
OPTIMUS,20040914,10.80,10.80,10.65,10.80,19221
OPTIMUS,20040915,10.65,10.80,10.60,10.75,14217
OPTIMUS,20040916,10.70,10.75,10.60,10.75,13390
OPTIMUS,20040917,10.70,10.80,10.45,10.45,55363
OPTIMUS,20040920,10.50,10.55,10.30,10.45,28612
OPTIMUS,20040921,10.65,10.70,10.40,10.60,27786
OPTIMUS,20040922,10.60,10.60,10.45,10.45,10798
OPTIMUS,20040923,10.40,10.60,10.40,10.60,23900
OPTIMUS,20040924,10.65,10.65,10.45,10.55,13890
OPTIMUS,20040927,10.45,10.60,10.40,10.40,24739
OPTIMUS,20040928,10.50,10.55,10.35,10.40,21978
OPTIMUS,20040929,10.55,10.55,10.35,10.45,17108
OPTIMUS,20040930,10.45,10.50,10.35,10.50,15127
OPTIMUS,20041001,10.50,10.50,10.30,10.45,15197
OPTIMUS,20041004,10.55,10.60,10.35,10.45,29667
OPTIMUS,20041005,10.50,10.50,10.30,10.30,35514
OPTIMUS,20041006,10.30,10.30,10.00,10.00,54886
OPTIMUS,20041007,10.00,10.00,9.40,9.70,45693
OPTIMUS,20041008,9.65,9.65,9.30,9.50,33309
OPTIMUS,20041011,9.30,9.45,9.15,9.45,43667
OPTIMUS,20041012,9.45,9.60,9.25,9.40,43458
OPTIMUS,20041013,9.40,9.45,9.25,9.30,20580
OPTIMUS,20041014,9.35,9.40,9.25,9.35,21306
OPTIMUS,20041015,9.45,9.55,9.35,9.55,28613
OPTIMUS,20041018,9.55,9.55,9.35,9.35,16104
OPTIMUS,20041019,9.40,9.50,9.15,9.15,26376
OPTIMUS,20041020,9.00,9.10,8.90,8.95,80231
OPTIMUS,20041021,8.80,9.10,8.80,8.85,26765
OPTIMUS,20041022,8.85,9.05,8.85,8.95,20478
OPTIMUS,20041025,8.85,8.90,8.60,8.85,21361
OPTIMUS,20041026,8.70,8.80,8.65,8.75,20228
OPTIMUS,20041027,8.80,9.40,8.80,9.30,44525
OPTIMUS,20041028,9.45,9.65,9.25,9.45,50942
OPTIMUS,20041029,9.45,9.70,9.25,9.70,68339
OPTIMUS,20041102,9.70,9.85,9.55,9.65,33532
OPTIMUS,20041103,9.75,9.75,9.50,9.60,16383
OPTIMUS,20041104,9.70,9.75,9.40,9.40,32297
OPTIMUS,20041105,9.50,9.50,9.30,9.40,11092
OPTIMUS,20041108,9.80,9.80,9.55,9.60,14325
OPTIMUS,20041109,9.65,9.80,9.60,9.80,43227
OPTIMUS,20041110,9.80,9.80,9.60,9.60,13913
OPTIMUS,20041112,9.65,9.80,9.60,9.65,19451
OPTIMUS,20041115,9.80,9.80,9.45,9.45,17126
OPTIMUS,20041116,9.40,9.55,9.25,9.35,21742
OPTIMUS,20041117,9.35,9.50,9.30,9.45,21797
OPTIMUS,20041118,9.40,9.45,9.30,9.45,8159
OPTIMUS,20041119,9.45,9.45,9.15,9.25,36594
OPTIMUS,20041122,9.25,9.30,9.00,9.20,20929
OPTIMUS,20041123,9.20,9.20,8.95,9.00,23414
OPTIMUS,20041124,9.15,9.15,8.80,8.90,36489
OPTIMUS,20041125,8.90,9.15,8.90,9.15,11592
OPTIMUS,20041126,9.15,9.25,9.00,9.20,17353
OPTIMUS,20041129,9.15,9.30,9.00,9.25,12145
OPTIMUS,20041130,9.25,9.30,9.10,9.10,11905
OPTIMUS,20041201,9.10,9.20,9.05,9.05,44287
OPTIMUS,20041202,9.10,9.35,9.10,9.25,35286
OPTIMUS,20041203,9.40,9.75,9.40,9.60,103561
OPTIMUS,20041206,9.70,9.80,9.50,9.60,49681
OPTIMUS,20041207,9.50,9.60,9.50,9.60,33975
OPTIMUS,20041208,9.55,9.60,9.40,9.50,32017
OPTIMUS,20041209,9.50,9.50,9.30,9.35,16384
OPTIMUS,20041210,9.30,9.45,9.30,9.30,11520
OPTIMUS,20041213,9.30,9.30,9.15,9.30,27613
OPTIMUS,20041214,9.30,9.40,9.15,9.25,40402
OPTIMUS,20041215,9.30,9.35,9.20,9.25,31251
OPTIMUS,20041216,9.25,9.30,9.15,9.25,43514
OPTIMUS,20041217,9.30,9.50,9.30,9.45,56347
OPTIMUS,20041220,9.50,9.70,9.45,9.50,76636
OPTIMUS,20041221,9.60,9.60,9.25,9.30,53244
OPTIMUS,20041222,9.30,9.40,9.20,9.30,101137
OPTIMUS,20041223,9.30,9.30,9.15,9.30,18849
OPTIMUS,20041224,9.25,9.30,9.20,9.20,26163
OPTIMUS,20041227,9.25,9.35,9.15,9.20,43006
OPTIMUS,20041228,9.25,9.25,8.90,8.95,74755
OPTIMUS,20041229,9.05,9.25,9.00,9.20,39387
OPTIMUS,20041230,9.25,9.25,9.15,9.20,21875
OPTIMUS,20041231,9.15,9.25,9.10,9.10,9482
OPTIMUS,20050103,9.30,9.30,9.20,9.20,15312
OPTIMUS,20050104,9.25,9.25,9.15,9.15,9567
OPTIMUS,20050105,9.15,9.15,8.95,9.10,28646
OPTIMUS,20050106,9.10,9.25,9.00,9.05,23815
OPTIMUS,20050107,9.10,9.20,9.10,9.10,16759
OPTIMUS,20050110,9.15,9.25,9.00,9.05,26883
OPTIMUS,20050111,9.05,9.05,8.85,8.90,34425
OPTIMUS,20050112,8.90,9.00,8.85,8.85,29022
OPTIMUS,20050113,8.95,9.00,8.85,8.85,26786
OPTIMUS,20050114,8.85,8.95,8.80,8.90,23197
OPTIMUS,20050117,9.00,9.00,8.85,8.90,11824
OPTIMUS,20050118,8.85,8.90,8.60,8.70,25021
OPTIMUS,20050119,8.75,8.75,8.50,8.65,36444
OPTIMUS,20050120,8.70,8.70,8.45,8.45,27435
OPTIMUS,20050121,8.20,8.25,8.10,8.15,60375
OPTIMUS,20050124,8.10,8.15,7.65,7.65,71439
OPTIMUS,20050125,7.65,8.30,7.50,8.30,174433
OPTIMUS,20050126,8.60,8.70,8.30,8.45,94021
OPTIMUS,20050127,8.50,8.60,8.45,8.45,39693
OPTIMUS,20050128,8.60,8.70,8.55,8.60,26072
OPTIMUS,20050131,8.55,8.65,8.40,8.50,16560
OPTIMUS,20050201,8.45,8.60,8.45,8.60,22353
OPTIMUS,20050202,8.65,8.65,8.45,8.50,17231
OPTIMUS,20050203,8.50,8.50,8.35,8.45,17147
OPTIMUS,20050204,8.45,8.45,8.20,8.40,31743
OPTIMUS,20050207,8.35,8.40,8.25,8.30,38771
OPTIMUS,20050208,8.25,8.40,8.25,8.35,29930
OPTIMUS,20050209,8.30,8.35,8.20,8.35,13735
OPTIMUS,20050210,8.20,8.35,8.20,8.35,13044
OPTIMUS,20050211,8.40,8.40,8.20,8.25,13381
OPTIMUS,20050214,8.30,8.90,8.20,8.65,137056
OPTIMUS,20050215,8.85,9.05,8.80,8.90,150327
OPTIMUS,20050216,9.00,9.05,8.75,8.90,86913
OPTIMUS,20050217,9.00,9.00,8.75,8.85,57753
OPTIMUS,20050218,8.85,8.85,8.60,8.75,36440
OPTIMUS,20050221,8.65,8.80,8.55,8.70,31516
OPTIMUS,20050222,8.80,9.05,8.70,9.05,70129
OPTIMUS,20050223,9.05,9.10,8.90,8.95,60585
OPTIMUS,20050224,9.05,9.05,8.80,8.80,29168
OPTIMUS,20050225,8.85,8.90,8.80,8.85,25133
OPTIMUS,20050228,8.85,8.85,8.65,8.80,25265
OPTIMUS,20050301,8.70,8.70,8.55,8.70,22539
OPTIMUS,20050302,8.80,8.80,8.50,8.65,27262
OPTIMUS,20050303,8.70,8.70,8.45,8.50,16676
OPTIMUS,20050304,8.50,8.60,8.45,8.60,9661
OPTIMUS,20050307,8.60,8.60,8.35,8.50,16613
OPTIMUS,20050308,8.45,8.60,8.35,8.55,18209
OPTIMUS,20050309,8.50,8.55,8.40,8.55,9248
OPTIMUS,20050310,8.50,8.55,8.35,8.35,26161
OPTIMUS,20050311,8.35,8.45,8.30,8.30,10755
OPTIMUS,20050314,8.40,8.40,8.20,8.25,15526
OPTIMUS,20050315,8.25,8.30,8.20,8.20,5565
OPTIMUS,20050316,8.20,8.30,7.95,8.05,33765
OPTIMUS,20050317,7.95,8.05,7.90,7.95,20185
OPTIMUS,20050318,7.95,7.95,7.85,7.95,7495
OPTIMUS,20050321,7.95,7.95,7.80,7.90,13520
OPTIMUS,20050322,7.90,7.90,7.75,7.90,19260
OPTIMUS,20050323,7.90,8.20,7.90,8.20,21700
OPTIMUS,20050324,8.20,8.25,8.15,8.20,10639
OPTIMUS,20050329,8.20,8.40,8.20,8.35,11117
OPTIMUS,20050330,8.35,8.40,8.35,8.35,4631
OPTIMUS,20050331,8.40,8.40,8.20,8.25,10461
OPTIMUS,20050401,8.25,8.35,8.20,8.35,11840
OPTIMUS,20050404,8.35,8.35,8.05,8.05,20799
OPTIMUS,20050405,8.10,8.25,7.90,8.15,26009
OPTIMUS,20050406,8.15,8.20,8.05,8.20,5992
OPTIMUS,20050407,8.10,8.20,8.00,8.05,16153
OPTIMUS,20050411,8.05,8.10,8.00,8.10,4580
OPTIMUS,20050412,8.05,8.20,8.00,8.10,10185
OPTIMUS,20050413,8.00,8.15,8.00,8.15,1611
OPTIMUS,20050414,8.05,8.10,7.90,7.95,19677
OPTIMUS,20050415,7.95,8.10,7.85,7.95,8949
OPTIMUS,20050418,7.80,7.80,7.50,7.65,25817
OPTIMUS,20050419,7.65,7.70,7.60,7.60,22916
OPTIMUS,20050420,7.70,7.70,7.40,7.50,13977
OPTIMUS,20050421,7.50,7.55,7.40,7.55,6224
OPTIMUS,20050422,7.60,7.70,7.55,7.55,21171
OPTIMUS,20050425,7.70,7.70,7.40,7.60,13525
OPTIMUS,20050426,7.55,7.55,7.30,7.35,19655
OPTIMUS,20050427,7.25,7.35,7.15,7.20,17589
OPTIMUS,20050428,7.20,7.30,7.00,7.30,15047
OPTIMUS,20050429,7.20,7.45,7.20,7.30,22054
OPTIMUS,20050502,7.35,7.50,7.35,7.50,6742
OPTIMUS,20050504,7.50,7.55,7.20,7.25,12584
OPTIMUS,20050505,7.25,7.50,7.25,7.50,13262
OPTIMUS,20050506,7.35,7.35,7.05,7.10,40131
OPTIMUS,20050509,7.00,7.00,6.80,6.85,48139
OPTIMUS,20050510,6.90,6.95,6.70,6.70,26562
OPTIMUS,20050511,6.60,6.80,6.60,6.75,10763
OPTIMUS,20050512,6.70,7.10,6.70,7.05,26334
OPTIMUS,20050513,7.05,7.10,6.90,7.00,6058
OPTIMUS,20050516,6.90,7.05,6.85,7.00,4752
OPTIMUS,20050517,6.80,6.80,6.60,6.60,20283
OPTIMUS,20050518,6.70,7.05,6.60,7.00,48097
OPTIMUS,20050519,7.10,7.10,6.95,7.00,30239
OPTIMUS,20050520,7.00,7.10,6.95,6.95,15323
OPTIMUS,20050523,7.00,7.00,6.85,6.85,21426
OPTIMUS,20050524,7.00,7.05,6.90,7.05,15539
OPTIMUS,20050525,7.05,7.25,7.00,7.25,34690
OPTIMUS,20050527,7.25,7.40,7.25,7.35,18191
OPTIMUS,20050530,7.35,7.35,7.20,7.25,5672
OPTIMUS,20050531,7.20,7.25,7.00,7.05,24817
OPTIMUS,20050601,7.15,7.15,7.05,7.10,5919
OPTIMUS,20050602,7.15,7.20,7.00,7.20,16111
OPTIMUS,20050603,7.25,7.25,7.05,7.05,10721
OPTIMUS,20050606,7.10,7.20,7.10,7.20,8097
OPTIMUS,20050607,7.20,7.20,7.10,7.15,19779
OPTIMUS,20050608,7.15,7.20,7.10,7.15,17493
OPTIMUS,20050609,7.15,7.30,7.05,7.30,31757
OPTIMUS,20050610,7.30,7.60,7.30,7.35,101116
OPTIMUS,20050613,7.45,7.50,7.25,7.25,74000
OPTIMUS,20050614,7.25,7.25,7.15,7.20,20037
OPTIMUS,20050615,7.15,7.25,7.15,7.25,9434
OPTIMUS,20050616,7.20,7.35,7.15,7.20,9255
OPTIMUS,20050617,7.20,7.25,7.10,7.15,27653
OPTIMUS,20050620,7.10,7.20,7.00,7.00,20449
OPTIMUS,20050621,7.05,7.20,7.00,7.20,14766
OPTIMUS,20050622,7.20,7.30,7.05,7.05,17749
OPTIMUS,20050623,7.10,7.20,7.05,7.15,13781
OPTIMUS,20050624,7.15,7.25,7.05,7.25,9132
OPTIMUS,20050627,7.15,7.30,7.15,7.20,13033
OPTIMUS,20050628,7.15,7.25,7.10,7.15,14886
OPTIMUS,20050629,7.15,7.15,7.05,7.10,8711
OPTIMUS,20050630,7.20,7.50,7.15,7.20,217582
OPTIMUS,20050701,7.35,8.05,7.15,8.00,733327
OPTIMUS,20050704,8.10,8.30,7.90,8.10,371034
OPTIMUS,20050705,8.05,8.05,7.85,7.85,58846
OPTIMUS,20050706,7.85,7.95,7.80,7.85,46950
OPTIMUS,20050707,7.80,7.85,7.50,7.70,125584
OPTIMUS,20050708,7.80,8.00,7.70,7.90,107004
OPTIMUS,20050711,8.00,8.15,7.80,7.80,101853
OPTIMUS,20050712,7.90,7.90,7.80,7.80,19111
OPTIMUS,20050713,7.85,7.90,7.80,7.80,27667
OPTIMUS,20050714,7.75,7.85,7.70,7.85,30536
OPTIMUS,20050715,7.85,7.85,7.70,7.80,16138
OPTIMUS,20050718,7.70,7.90,7.65,7.70,17502
OPTIMUS,20050719,7.70,7.75,7.60,7.70,14101
OPTIMUS,20050720,7.70,7.85,7.70,7.75,18922
OPTIMUS,20050721,7.80,7.85,7.75,7.75,4735
OPTIMUS,20050722,7.70,7.75,7.65,7.65,10852
OPTIMUS,20050725,7.65,7.75,7.60,7.65,7416
OPTIMUS,20050726,7.55,7.85,7.50,7.50,54792
OPTIMUS,20050727,7.60,7.90,7.60,7.90,71256
OPTIMUS,20050728,7.95,7.95,7.85,7.85,9152
OPTIMUS,20050729,7.90,7.90,7.70,7.80,12938
OPTIMUS,20050801,7.65,7.70,7.45,7.55,60787
OPTIMUS,20050802,7.50,7.55,7.30,7.40,69577
OPTIMUS,20050803,7.40,7.40,7.15,7.25,43194
OPTIMUS,20050804,7.30,7.50,7.15,7.35,77792
OPTIMUS,20050805,7.00,7.10,6.85,7.00,114837
OPTIMUS,20050808,6.95,6.95,6.75,6.85,55318
OPTIMUS,20050809,6.70,6.75,6.60,6.65,98393
OPTIMUS,20050810,6.80,6.90,6.70,6.80,65137
OPTIMUS,20050811,6.90,6.90,6.70,6.80,17743
OPTIMUS,20050812,6.80,6.80,6.60,6.65,24988
OPTIMUS,20050816,6.60,6.65,6.50,6.55,39466
OPTIMUS,20050817,6.50,6.50,6.20,6.35,60749
OPTIMUS,20050818,6.40,6.45,6.20,6.30,45041
OPTIMUS,20050819,6.40,6.65,6.35,6.65,39229
OPTIMUS,20050822,6.70,6.90,6.55,6.80,46932
OPTIMUS,20050823,6.85,6.85,6.60,6.70,18370
OPTIMUS,20050824,6.65,6.75,6.60,6.60,18525
OPTIMUS,20050825,6.70,7.10,6.70,6.95,104923
OPTIMUS,20050826,7.00,7.05,6.85,6.95,24780
OPTIMUS,20050829,6.90,6.95,6.75,6.85,32625
OPTIMUS,20050830,6.85,7.00,6.75,6.90,29350
OPTIMUS,20050831,6.95,6.95,6.85,6.90,30932
OPTIMUS,20050901,6.85,6.90,6.80,6.90,24810
OPTIMUS,20050902,6.90,6.90,6.80,6.80,22664
OPTIMUS,20050905,6.70,6.90,6.65,6.75,15695
OPTIMUS,20050906,6.65,6.75,6.60,6.70,9759
OPTIMUS,20050907,6.75,6.75,6.60,6.70,8348
OPTIMUS,20050908,6.60,6.65,6.55,6.65,10174
OPTIMUS,20050909,6.65,6.65,6.50,6.65,11445
OPTIMUS,20050912,6.60,6.65,6.55,6.65,5483
OPTIMUS,20050913,6.60,6.60,6.55,6.55,4576
OPTIMUS,20050914,6.55,6.55,6.45,6.45,17265
OPTIMUS,20050915,6.45,6.60,6.35,6.50,21156
OPTIMUS,20050916,6.55,6.55,6.40,6.50,9795
OPTIMUS,20050919,6.50,6.60,6.50,6.55,18186
OPTIMUS,20050920,6.55,6.55,6.40,6.55,22905
OPTIMUS,20050921,6.55,6.65,6.45,6.60,21416
OPTIMUS,20050922,6.65,6.70,6.45,6.55,47387
OPTIMUS,20050923,6.60,6.60,6.45,6.45,11770
OPTIMUS,20050926,6.50,6.55,6.45,6.50,11136
OPTIMUS,20050927,6.55,6.60,6.45,6.50,22920
OPTIMUS,20050928,6.70,6.90,6.60,6.70,85237
OPTIMUS,20050929,6.75,6.80,6.70,6.75,26484
OPTIMUS,20050930,6.70,6.75,6.55,6.60,16711
OPTIMUS,20051003,6.80,6.80,6.60,6.70,32596
OPTIMUS,20051004,6.70,7.45,6.55,7.45,404872
OPTIMUS,20051005,7.60,7.60,7.10,7.15,204028
OPTIMUS,20051006,7.05,7.20,6.90,7.05,80471
OPTIMUS,20051007,7.00,7.15,6.95,7.15,21615
OPTIMUS,20051010,7.15,7.15,6.95,7.00,36886
OPTIMUS,20051011,7.00,7.45,7.00,7.30,125562
OPTIMUS,20051012,7.35,7.60,7.35,7.35,93694
OPTIMUS,20051013,7.35,7.40,7.10,7.10,49857
OPTIMUS,20051014,7.10,7.20,7.05,7.15,25876
OPTIMUS,20051017,7.40,7.60,7.35,7.50,99771
OPTIMUS,20051018,7.60,7.60,7.35,7.45,32351
OPTIMUS,20051019,7.40,7.40,7.15,7.35,36238
OPTIMUS,20051020,7.40,7.50,7.20,7.30,43750
OPTIMUS,20051021,7.20,7.30,7.15,7.20,12199
OPTIMUS,20051024,7.20,7.30,7.15,7.30,20344
OPTIMUS,20051025,7.30,7.45,7.25,7.35,27541
OPTIMUS,20051026,7.35,7.65,7.20,7.30,92569
OPTIMUS,20051027,7.20,7.25,7.10,7.25,37243
OPTIMUS,20051028,7.20,7.25,7.10,7.25,5277
OPTIMUS,20051031,7.20,7.35,7.00,7.35,59530
OPTIMUS,20051102,7.30,7.40,7.20,7.35,12771
OPTIMUS,20051103,7.35,7.35,7.25,7.35,6684
OPTIMUS,20051104,7.35,7.45,7.30,7.35,21262
OPTIMUS,20051107,7.25,7.30,7.10,7.25,11057
OPTIMUS,20051108,7.15,7.15,7.00,7.00,34116
OPTIMUS,20051109,7.00,7.10,6.90,7.00,39978
OPTIMUS,20051110,7.00,7.05,6.80,6.85,41158
OPTIMUS,20051114,6.80,6.80,6.35,6.80,49838
OPTIMUS,20051115,6.75,6.85,6.70,6.75,37264
OPTIMUS,20051116,6.70,6.75,6.60,6.65,19505
OPTIMUS,20051117,6.70,6.75,6.50,6.75,26280
OPTIMUS,20051118,6.80,6.80,6.65,6.80,30837
OPTIMUS,20051121,6.90,6.90,6.70,6.75,69001
OPTIMUS,20051122,6.75,6.90,6.75,6.85,26791
OPTIMUS,20051123,6.80,6.85,6.65,6.75,26175
OPTIMUS,20051124,6.65,6.85,6.65,6.85,52688
OPTIMUS,20051125,6.80,6.80,6.65,6.75,32068
OPTIMUS,20051128,6.80,6.80,6.65,6.80,18113
OPTIMUS,20051129,6.85,6.85,6.70,6.80,26794
OPTIMUS,20051130,6.70,6.75,6.65,6.70,24510
OPTIMUS,20051201,6.65,6.70,6.55,6.65,34993
OPTIMUS,20051202,6.65,6.75,6.60,6.75,30431
OPTIMUS,20051205,6.75,6.75,6.55,6.65,34661
OPTIMUS,20051206,6.60,6.70,6.50,6.65,43559
OPTIMUS,20051207,6.75,6.75,6.60,6.60,26015
OPTIMUS,20051208,6.65,6.70,6.60,6.65,43810
OPTIMUS,20051209,6.65,6.65,6.60,6.65,14195
OPTIMUS,20051212,6.70,6.75,6.60,6.70,20506
OPTIMUS,20051213,6.70,6.90,6.65,6.70,39615
OPTIMUS,20051214,6.65,6.75,6.65,6.75,26965
OPTIMUS,20051215,6.75,6.75,6.65,6.70,27077
OPTIMUS,20051216,6.65,6.75,6.65,6.70,35376
OPTIMUS,20051219,6.75,7.15,6.65,7.10,178809
OPTIMUS,20051220,7.15,7.15,6.90,6.90,88269
OPTIMUS,20051221,6.95,7.05,6.90,7.05,47284
OPTIMUS,20051222,6.90,7.05,6.90,7.00,54476
OPTIMUS,20051223,6.90,7.00,6.85,6.95,22774
OPTIMUS,20051227,6.85,6.95,6.60,6.70,125177
OPTIMUS,20051228,6.75,6.75,6.65,6.75,47236
OPTIMUS,20051229,6.85,6.85,6.70,6.80,27181
OPTIMUS,20051230,6.85,6.85,6.60,6.65,29566
OPTIMUS,20060102,6.65,6.85,6.60,6.85,31759
OPTIMUS,20060103,6.90,7.00,6.85,6.90,71153
OPTIMUS,20060104,6.95,6.95,6.85,6.95,21815
OPTIMUS,20060105,6.95,7.35,6.90,7.20,222274
OPTIMUS,20060106,7.35,7.75,7.35,7.65,318629
OPTIMUS,20060109,7.65,8.00,7.55,7.70,259857
OPTIMUS,20060110,7.60,7.70,7.40,7.70,74134
OPTIMUS,20060111,7.65,7.90,7.60,7.70,75075
OPTIMUS,20060112,7.75,8.20,7.65,8.15,332369
OPTIMUS,20060113,8.30,8.35,7.95,8.10,188696
OPTIMUS,20060116,8.00,8.70,7.80,8.50,319288
OPTIMUS,20060117,8.50,8.65,8.25,8.30,132932
OPTIMUS,20060118,8.15,8.15,7.90,8.00,189860
OPTIMUS,20060119,8.00,8.10,7.90,8.05,63099
OPTIMUS,20060120,8.05,8.05,7.70,7.85,75229
OPTIMUS,20060123,7.75,7.80,7.60,7.75,55065
OPTIMUS,20060124,8.00,8.15,7.75,7.90,135896
OPTIMUS,20060125,8.00,8.00,7.70,7.80,77925
OPTIMUS,20060126,7.80,7.80,7.60,7.70,64378
OPTIMUS,20060127,7.70,7.80,7.65,7.70,53967
OPTIMUS,20060130,7.65,7.90,7.60,7.75,72091
OPTIMUS,20060131,7.80,7.80,7.45,7.65,100717
OPTIMUS,20060201,7.45,7.65,7.30,7.55,48213
OPTIMUS,20060202,7.55,7.60,7.40,7.55,40195
OPTIMUS,20060203,7.80,8.30,7.75,8.00,517963
OPTIMUS,20060206,8.10,8.25,7.95,8.10,157145
OPTIMUS,20060207,8.10,8.15,7.85,7.95,94966
OPTIMUS,20060208,7.85,8.10,7.75,8.05,80654
OPTIMUS,20060209,8.00,8.05,7.80,7.95,67133
OPTIMUS,20060210,8.00,8.85,7.85,8.50,627173
OPTIMUS,20060213,8.35,8.75,8.20,8.40,145976
OPTIMUS,20060214,8.45,8.80,8.45,8.70,115316
OPTIMUS,20060215,8.20,8.40,8.10,8.15,184501
OPTIMUS,20060216,8.15,8.25,7.90,7.90,81621
OPTIMUS,20060217,7.95,8.20,7.90,8.00,69547
OPTIMUS,20060220,8.20,8.20,7.95,8.00,47424
OPTIMUS,20060221,8.00,8.10,7.90,8.00,42929
OPTIMUS,20060222,7.95,8.10,7.90,8.00,34402
OPTIMUS,20060223,8.00,8.10,7.90,7.95,17344
OPTIMUS,20060224,8.00,8.10,7.90,8.00,43025
OPTIMUS,20060227,8.00,8.10,7.95,7.95,34629
OPTIMUS,20060228,7.95,7.95,7.70,7.75,53111
OPTIMUS,20060301,7.75,7.80,7.55,7.75,30620
OPTIMUS,20060302,7.80,7.80,7.10,7.50,71800
OPTIMUS,20060303,7.55,7.55,7.30,7.40,29415
OPTIMUS,20060306,7.40,7.55,7.35,7.50,8312
OPTIMUS,20060307,7.45,7.45,7.05,7.15,67681
OPTIMUS,20060308,7.00,7.15,6.90,7.05,55887
OPTIMUS,20060309,7.10,7.20,7.05,7.10,25266
OPTIMUS,20060310,7.10,7.15,7.00,7.15,13273
OPTIMUS,20060313,7.10,7.20,7.05,7.15,11745
OPTIMUS,20060314,7.05,7.15,6.85,7.10,35510
OPTIMUS,20060315,7.00,7.35,6.95,7.25,82917
OPTIMUS,20060316,7.20,7.30,7.15,7.25,23598
OPTIMUS,20060317,7.30,7.35,7.20,7.35,35110
OPTIMUS,20060320,7.35,7.70,7.25,7.50,95390
OPTIMUS,20060321,7.50,7.50,7.30,7.45,10177
OPTIMUS,20060322,7.40,7.50,7.30,7.50,32379
OPTIMUS,20060323,7.55,7.80,7.55,7.65,80481
OPTIMUS,20060324,7.70,7.70,7.50,7.50,28215
OPTIMUS,20060327,7.50,7.65,7.50,7.60,18280
OPTIMUS,20060328,7.50,7.55,7.35,7.45,61102
OPTIMUS,20060329,7.40,7.50,7.30,7.50,31855
OPTIMUS,20060330,7.60,7.70,7.40,7.60,49243
OPTIMUS,20060331,7.60,7.70,7.45,7.65,47347
OPTIMUS,20060403,7.80,7.85,7.65,7.85,85509
OPTIMUS,20060404,7.85,7.90,7.60,7.75,54776
OPTIMUS,20060405,7.80,7.80,7.55,7.60,31492
OPTIMUS,20060406,7.60,7.75,7.50,7.65,49947
OPTIMUS,20060407,7.65,7.80,7.50,7.60,76723
OPTIMUS,20060410,7.60,7.65,7.45,7.65,55554
OPTIMUS,20060411,7.70,7.75,7.45,7.50,35920
OPTIMUS,20060412,7.50,7.50,7.40,7.45,25799
OPTIMUS,20060413,7.50,7.50,7.30,7.40,46487
OPTIMUS,20060418,7.30,7.45,7.05,7.40,71299
OPTIMUS,20060419,7.35,7.45,7.25,7.40,30872
OPTIMUS,20060420,7.30,7.80,7.30,7.75,108488
OPTIMUS,20060421,7.75,8.35,7.50,8.15,354059
OPTIMUS,20060424,8.05,8.30,7.90,7.95,96110
OPTIMUS,20060425,7.75,7.90,7.60,7.75,93346
OPTIMUS,20060426,8.00,8.00,7.75,7.80,102192
OPTIMUS,20060427,7.85,7.85,7.70,7.70,20149
OPTIMUS,20060428,7.85,7.90,7.60,7.65,13718
OPTIMUS,20060502,8.35,8.80,8.35,8.50,338119
OPTIMUS,20060504,8.50,9.75,8.20,9.60,513135
OPTIMUS,20060505,9.50,10.25,9.30,9.60,604711
OPTIMUS,20060508,9.80,9.80,9.15,9.40,199197
OPTIMUS,20060509,9.35,9.35,9.00,9.20,139530
OPTIMUS,20060510,9.10,9.30,9.00,9.00,132034
OPTIMUS,20060511,8.85,9.10,8.75,8.85,80137
OPTIMUS,20060512,8.90,9.30,8.70,9.25,78676
OPTIMUS,20060515,9.25,9.40,8.95,9.15,95049
OPTIMUS,20060516,9.15,9.70,8.85,9.65,141409
OPTIMUS,20060517,9.70,9.80,9.10,9.15,103262
OPTIMUS,20060518,9.05,9.20,8.95,9.15,43186
OPTIMUS,20060519,9.10,9.40,8.90,9.05,63067
OPTIMUS,20060522,9.10,9.10,8.00,8.00,81665
OPTIMUS,20060523,8.00,8.10,6.60,7.80,192185
OPTIMUS,20060524,7.60,7.80,7.10,7.30,56498
OPTIMUS,20060525,7.25,7.50,7.05,7.45,78796
OPTIMUS,20060526,7.60,7.80,7.45,7.75,41400
OPTIMUS,20060529,7.75,7.75,7.45,7.55,55228
OPTIMUS,20060530,7.55,7.60,7.20,7.30,35281
OPTIMUS,20060531,7.20,7.45,7.10,7.45,42971
OPTIMUS,20060601,7.45,7.50,7.20,7.30,56933
OPTIMUS,20060602,8.00,8.35,7.50,8.35,681050
OPTIMUS,20060605,8.40,8.95,8.25,8.25,324383
OPTIMUS,20060606,7.95,8.20,7.85,7.95,68084
OPTIMUS,20060607,8.00,8.15,7.80,8.10,39743
OPTIMUS,20060608,7.90,7.95,7.60,7.75,87845
OPTIMUS,20060609,7.75,7.80,7.60,7.65,35083
OPTIMUS,20060612,7.55,7.80,6.90,7.10,121798
OPTIMUS,20060613,6.90,6.90,5.80,6.75,131945
OPTIMUS,20060614,6.75,7.20,6.45,7.15,76550
OPTIMUS,20060616,7.35,7.45,7.15,7.15,95157
OPTIMUS,20060619,7.30,7.35,7.05,7.25,23754
OPTIMUS,20060620,7.10,7.25,7.10,7.25,22329
OPTIMUS,20060621,7.10,7.20,6.95,7.10,29173
OPTIMUS,20060622,7.10,7.25,6.90,6.90,32565
OPTIMUS,20060623,7.05,7.05,6.65,6.85,26333
OPTIMUS,20060626,7.00,7.00,6.75,6.85,17262
OPTIMUS,20060627,6.85,7.15,6.85,7.10,30951
OPTIMUS,20060628,7.10,7.10,6.85,7.05,13289
OPTIMUS,20060629,7.00,7.15,6.90,6.95,14855
OPTIMUS,20060630,7.15,7.15,6.95,7.10,30288
OPTIMUS,20060703,7.15,7.20,7.00,7.15,8326
OPTIMUS,20060704,7.20,7.60,7.20,7.40,43142
OPTIMUS,20060705,7.45,7.80,7.30,7.35,66077
OPTIMUS,20060706,7.40,7.80,7.40,7.70,58843
OPTIMUS,20060707,7.75,7.85,7.65,7.70,37681
OPTIMUS,20060710,7.55,7.70,7.35,7.50,70433
OPTIMUS,20060711,7.45,7.45,7.00,7.05,174219
OPTIMUS,20060712,7.00,7.10,6.80,6.90,113743
OPTIMUS,20060713,6.80,6.95,6.60,6.80,149654
OPTIMUS,20060714,6.65,7.10,6.65,7.05,53434
OPTIMUS,20060717,7.05,7.05,6.70,6.80,53746
OPTIMUS,20060718,6.60,6.60,5.95,6.20,528505
OPTIMUS,20060719,6.05,6.35,6.00,6.25,130007
OPTIMUS,20060720,6.40,6.40,6.20,6.25,51964
OPTIMUS,20060721,6.25,6.30,6.05,6.30,49745
OPTIMUS,20060724,6.35,6.35,6.10,6.25,36164
OPTIMUS,20060725,6.15,6.20,6.00,6.15,74371
OPTIMUS,20060726,6.15,6.30,6.05,6.20,35465
OPTIMUS,20060727,6.20,6.30,6.15,6.20,51969
OPTIMUS,20060728,6.00,6.05,5.85,5.95,237943
OPTIMUS,20060731,5.90,6.05,5.75,5.85,103865
OPTIMUS,20060801,5.95,6.10,5.85,6.00,46871
OPTIMUS,20060802,6.05,6.10,5.90,6.05,22219
OPTIMUS,20060803,6.05,6.05,5.75,5.85,45980
OPTIMUS,20060804,5.80,6.00,5.75,5.85,64191
OPTIMUS,20060807,5.90,5.95,5.70,5.85,46628
OPTIMUS,20060808,5.80,5.85,5.55,5.55,90505
OPTIMUS,20060809,5.55,5.65,5.20,5.30,169212
OPTIMUS,20060810,5.25,5.25,4.91,5.05,224151
OPTIMUS,20060811,5.05,5.30,5.00,5.25,81189
OPTIMUS,20060814,5.20,5.20,5.00,5.10,49520
OPTIMUS,20060816,5.10,5.20,5.10,5.15,35416
OPTIMUS,20060817,5.15,5.20,5.05,5.10,36077
OPTIMUS,20060818,5.10,5.20,5.05,5.15,32485
OPTIMUS,20060821,5.20,5.25,5.10,5.10,35100
OPTIMUS,20060822,5.20,5.20,5.10,5.10,25655
OPTIMUS,20060823,5.10,5.30,5.10,5.30,37322
OPTIMUS,20060824,5.30,5.50,5.20,5.45,45113
OPTIMUS,20060825,5.45,5.45,5.25,5.30,23162
OPTIMUS,20060828,5.25,5.30,5.00,5.10,48256
OPTIMUS,20060829,5.10,5.25,5.10,5.15,37231
OPTIMUS,20061023,4.80,5.20,4.80,5.03,647923
OPTIMUS,20061024,5.10,5.10,4.95,5.01,170844
OPTIMUS,20061025,5.00,5.10,4.90,5.10,150480
OPTIMUS,20061026,5.20,6.35,5.20,6.35,691572
OPTIMUS,20061027,6.35,6.35,5.80,5.91,317052
OPTIMUS,20061030,5.98,5.98,5.71,5.88,73357
OPTIMUS,20061031,5.35,5.55,5.12,5.39,355269
OPTIMUS,20061102,5.35,5.40,5.19,5.25,111995
OPTIMUS,20061103,5.19,5.63,5.19,5.50,79588
OPTIMUS,20061106,5.50,5.50,5.10,5.11,207583
OPTIMUS,20061107,5.01,5.17,4.95,5.12,176246
OPTIMUS,20061108,5.15,5.15,4.99,4.99,100981
OPTIMUS,20061109,4.99,5.90,4.92,5.50,706820
OPTIMUS,20061110,5.40,5.44,5.28,5.33,179214
OPTIMUS,20061113,5.32,5.33,5.11,5.16,84084
OPTIMUS,20061114,5.20,5.55,5.14,5.53,369032
OPTIMUS,20061115,5.53,5.53,5.26,5.26,57620
OPTIMUS,20061116,5.25,5.43,5.25,5.35,23067
OPTIMUS,20061117,5.32,5.40,5.30,5.36,31065
OPTIMUS,20061120,5.39,5.39,5.25,5.26,61379
OPTIMUS,20061121,5.28,5.38,5.23,5.23,36632
OPTIMUS,20061122,5.18,5.55,5.17,5.45,244131
OPTIMUS,20061123,5.44,5.54,5.35,5.45,78897
OPTIMUS,20061124,5.45,5.45,5.32,5.35,18879
OPTIMUS,20061127,5.33,5.35,5.26,5.27,37064
OPTIMUS,20061128,5.29,5.45,5.27,5.42,58938
OPTIMUS,20061129,5.36,5.55,5.36,5.54,100085
OPTIMUS,20061130,5.55,5.55,5.36,5.40,48320
OPTIMUS,20061201,5.40,5.43,5.31,5.40,29448
OPTIMUS,20061204,5.34,5.42,5.34,5.35,26725
OPTIMUS,20061205,5.33,5.39,5.26,5.29,36096
OPTIMUS,20061206,5.25,5.25,5.22,5.25,36441
OPTIMUS,20061207,5.23,5.36,5.21,5.30,39474
OPTIMUS,20061208,5.30,5.30,5.25,5.25,26742
OPTIMUS,20061211,5.25,5.39,5.23,5.23,57301
OPTIMUS,20061212,5.18,5.30,5.18,5.25,35835
OPTIMUS,20061213,5.23,5.24,5.17,5.18,45303
OPTIMUS,20061214,5.18,5.18,5.03,5.08,33517
OPTIMUS,20061215,5.06,5.07,4.70,5.01,50997
OPTIMUS,20061218,5.01,5.03,4.95,5.03,22154
OPTIMUS,20061219,5.03,5.03,4.70,4.80,61985
OPTIMUS,20061220,4.76,4.99,4.76,4.76,88452
OPTIMUS,20061221,4.76,4.80,4.61,4.66,105195
OPTIMUS,20061222,4.61,4.72,4.25,4.31,312125
OPTIMUS,20061227,4.31,4.44,4.30,4.41,48715
OPTIMUS,20061228,4.41,4.50,4.40,4.40,21011
OPTIMUS,20061229,4.48,4.48,4.33,4.34,19727
OPTIMUS,20070102,4.49,4.49,4.38,4.46,16530
OPTIMUS,20070103,4.46,4.55,4.42,4.47,20628
OPTIMUS,20070104,4.50,4.50,4.30,4.31,21840
OPTIMUS,20070105,4.35,4.42,4.33,4.39,17483
OPTIMUS,20070108,4.30,4.32,4.23,4.26,17524
OPTIMUS,20070109,4.25,4.29,4.25,4.25,12478
OPTIMUS,20070110,4.30,4.30,4.23,4.25,20806
OPTIMUS,20070111,4.22,4.25,4.20,4.23,26811
OPTIMUS,20070112,4.26,4.26,4.20,4.21,16875
OPTIMUS,20070115,4.20,4.30,4.10,4.12,89857
OPTIMUS,20070116,4.10,4.15,3.95,4.12,76978
OPTIMUS,20070117,4.14,4.19,4.05,4.16,25163
OPTIMUS,20070118,4.20,5.06,4.17,4.82,324155
OPTIMUS,20070119,4.80,4.98,4.55,4.80,162765
OPTIMUS,20070122,4.80,5.00,4.60,4.84,81902
OPTIMUS,20070123,5.00,5.00,4.71,4.85,41751
OPTIMUS,20070124,4.90,4.92,4.75,4.82,41451
OPTIMUS,20070125,4.81,4.85,4.61,4.85,45781
OPTIMUS,20070126,4.82,4.82,4.65,4.80,24772
OPTIMUS,20070129,4.70,4.78,4.66,4.67,16339
OPTIMUS,20070130,4.67,4.80,4.55,4.80,25072
OPTIMUS,20070131,4.77,4.90,4.66,4.85,39267
OPTIMUS,20070201,4.80,4.84,4.78,4.78,23193
OPTIMUS,20070202,4.78,4.80,4.71,4.79,14389
OPTIMUS,20070205,4.69,4.76,4.69,4.72,6602
OPTIMUS,20070206,4.77,4.79,4.70,4.79,9094
OPTIMUS,20070207,4.70,4.75,4.68,4.73,23884
OPTIMUS,20070208,4.69,4.73,4.57,4.59,21163
OPTIMUS,20070209,4.53,4.61,4.50,4.60,27660
OPTIMUS,20070212,4.51,4.54,4.48,4.49,15731
OPTIMUS,20070213,4.50,4.56,4.40,4.53,9572
OPTIMUS,20070214,4.65,4.65,4.44,4.52,15422
OPTIMUS,20070215,4.30,4.43,4.25,4.35,41733
OPTIMUS,20070216,4.30,4.30,4.10,4.29,54704
OPTIMUS,20070219,4.30,4.45,4.25,4.32,41215
OPTIMUS,20070220,4.35,4.38,4.28,4.29,32790
OPTIMUS,20070221,4.31,4.31,4.20,4.24,35559
OPTIMUS,20070222,4.29,4.40,4.20,4.31,41979
OPTIMUS,20070223,4.32,4.40,4.26,4.40,32659
OPTIMUS,20070226,4.41,4.43,4.30,4.33,15955
OPTIMUS,20070227,4.35,4.35,4.03,4.03,59309
OPTIMUS,20070228,4.09,4.09,4.02,4.07,57081
OPTIMUS,20070301,4.06,4.08,3.94,3.94,126275
OPTIMUS,20070302,3.94,4.00,3.94,3.96,19510
OPTIMUS,20070305,3.99,3.99,3.80,3.82,45907
OPTIMUS,20070306,3.85,4.00,3.85,3.96,15195
OPTIMUS,20070307,3.96,4.04,3.96,3.96,13528
OPTIMUS,20070308,4.01,4.10,3.96,4.09,13827
OPTIMUS,20070309,4.08,4.08,4.00,4.06,5713
OPTIMUS,20070312,4.06,4.09,3.99,3.99,17818
OPTIMUS,20070313,4.00,4.00,3.93,3.99,7320
OPTIMUS,20070314,3.92,3.95,3.89,3.91,21087
OPTIMUS,20070315,3.94,4.05,3.94,4.05,44730
OPTIMUS,20070316,4.07,4.55,4.07,4.46,284709
OPTIMUS,20070319,4.49,4.49,4.27,4.35,45626
OPTIMUS,20070320,4.35,4.35,4.27,4.31,17553
OPTIMUS,20070321,4.30,4.40,4.25,4.36,28452
OPTIMUS,20070322,4.35,4.62,4.35,4.50,269359
OPTIMUS,20070323,4.57,4.57,4.47,4.53,39929
OPTIMUS,20070326,4.60,4.60,4.47,4.50,61337
OPTIMUS,20070327,4.48,4.52,4.44,4.44,46772
OPTIMUS,20070328,4.42,4.48,4.30,4.35,32605
OPTIMUS,20070329,4.38,4.45,4.30,4.36,18808
OPTIMUS,20070330,4.40,4.43,4.39,4.40,15247
OPTIMUS,20070402,4.42,4.70,4.40,4.61,64027
OPTIMUS,20070403,4.68,5.31,4.61,5.00,395139
OPTIMUS,20070404,5.15,5.66,4.95,4.98,642288
OPTIMUS,20070405,5.03,5.30,5.03,5.20,173715
OPTIMUS,20070410,5.30,5.30,5.00,5.22,91330
OPTIMUS,20070411,5.20,5.20,5.05,5.07,42107
OPTIMUS,20070412,5.07,5.12,4.91,4.91,87818
OPTIMUS,20070413,5.00,5.04,4.93,4.95,19776
OPTIMUS,20070416,5.08,5.15,4.95,5.10,46988
OPTIMUS,20070417,5.00,5.01,4.91,5.00,45246
OPTIMUS,20070418,5.00,5.07,4.75,4.84,45610
OPTIMUS,20070419,4.80,4.86,4.48,4.70,61089
OPTIMUS,20070420,4.78,4.81,4.70,4.77,22528
OPTIMUS,20070423,4.65,4.76,4.53,4.53,35611
OPTIMUS,20070424,4.52,4.52,4.28,4.35,87812
OPTIMUS,20070425,4.31,4.49,4.31,4.37,62374
OPTIMUS,20070426,4.40,4.51,4.38,4.40,40243
OPTIMUS,20070427,4.41,4.43,4.34,4.34,47553
OPTIMUS,20070430,4.35,4.40,4.34,4.34,6231
OPTIMUS,20070502,4.32,4.47,4.30,4.41,13344
OPTIMUS,20070504,4.42,4.55,4.42,4.45,18298
OPTIMUS,20070507,4.47,4.66,4.42,4.64,56530
OPTIMUS,20070508,4.62,4.62,4.50,4.50,25421
OPTIMUS,20070509,4.47,4.47,4.25,4.37,57245
OPTIMUS,20070510,4.30,4.30,4.10,4.20,22422
OPTIMUS,20070511,4.10,4.16,3.98,4.16,72119
OPTIMUS,20070514,4.17,4.26,4.16,4.23,14258
OPTIMUS,20070515,4.28,4.28,4.18,4.18,11356
OPTIMUS,20070516,4.18,4.25,4.10,4.18,17730
OPTIMUS,20070517,4.12,4.21,4.12,4.13,7869
OPTIMUS,20070518,4.15,4.22,4.00,4.17,15562
OPTIMUS,20070521,4.17,4.24,4.10,4.24,13399
OPTIMUS,20070522,4.26,4.26,4.17,4.18,56530
OPTIMUS,20070523,4.18,4.18,4.09,4.09,33023
OPTIMUS,20070524,4.09,4.40,4.09,4.20,193045
OPTIMUS,20070525,4.24,4.32,4.18,4.30,32172
OPTIMUS,20070528,4.74,4.75,4.51,4.64,216863
OPTIMUS,20070529,4.69,4.69,4.50,4.59,44068
OPTIMUS,20070530,4.45,4.59,4.43,4.55,50741
OPTIMUS,20070531,4.55,4.59,4.46,4.54,33114
OPTIMUS,20070601,4.50,4.74,4.50,4.58,76036
OPTIMUS,20070604,4.70,5.13,4.66,5.08,410977
OPTIMUS,20070605,5.08,5.24,4.84,4.97,275521
OPTIMUS,20070606,4.93,5.10,4.90,5.07,123976
OPTIMUS,20070608,5.05,5.80,5.00,5.77,542767
OPTIMUS,20070611,5.85,6.81,5.82,6.70,973221
OPTIMUS,20070612,6.70,6.79,6.38,6.40,457125
OPTIMUS,20070613,6.40,7.02,6.20,6.94,584377
OPTIMUS,20070614,7.04,7.23,6.63,6.86,400035
OPTIMUS,20070615,6.87,7.00,6.50,6.70,404993
OPTIMUS,20070618,6.70,6.84,6.54,6.80,152975
OPTIMUS,20070619,6.85,7.18,6.80,7.14,202389
OPTIMUS,20070620,7.17,7.19,6.50,6.68,215178
OPTIMUS,20070621,7.10,7.10,6.69,6.69,142670
OPTIMUS,20070622,6.71,7.61,6.71,7.48,435909
OPTIMUS,20070625,7.65,7.80,7.25,7.56,187039
OPTIMUS,20070626,7.55,7.55,7.12,7.36,190287
OPTIMUS,20070627,7.35,7.45,6.87,7.00,111837
OPTIMUS,20070628,6.62,6.90,5.82,6.30,714434
OPTIMUS,20070629,6.25,6.73,5.97,6.56,265987
OPTIMUS,20070702,6.85,7.09,6.74,6.90,276316
OPTIMUS,20070703,7.10,8.58,6.90,8.25,566302
OPTIMUS,20070704,8.25,8.40,7.80,7.80,259952
OPTIMUS,20070705,8.00,9.22,7.90,9.09,822790
OPTIMUS,20070706,9.10,9.15,8.62,8.83,460982
OPTIMUS,20070709,9.10,9.59,9.06,9.15,556320
OPTIMUS,20070710,8.77,9.30,8.75,9.05,316810
OPTIMUS,20070711,9.08,9.08,8.30,8.40,200412
OPTIMUS,20070712,8.53,8.53,7.70,7.90,379224
OPTIMUS,20070713,4.14,4.62,3.80,4.41,2096264
OPTIMUS,20070716,5.00,6.34,4.88,5.43,2263710
OPTIMUS,20070717,6.00,6.50,5.40,5.89,1468824
OPTIMUS,20070718,5.90,5.93,5.40,5.54,561446
OPTIMUS,20070719,5.41,5.51,5.13,5.23,433082
OPTIMUS,20070720,5.10,5.98,4.65,5.30,1167907
OPTIMUS,20070723,4.95,5.49,4.91,5.06,318235
OPTIMUS,20070724,5.02,5.17,4.90,4.90,141648
OPTIMUS,20070725,4.80,4.90,4.68,4.70,161911
OPTIMUS,20070726,4.56,4.88,4.51,4.57,187446
OPTIMUS,20070727,4.49,4.80,4.30,4.68,193058
OPTIMUS,20070730,4.60,4.75,4.52,4.55,66065
OPTIMUS,20070731,4.69,5.15,4.60,4.91,329066
OPTIMUS,20070801,4.85,4.90,4.47,4.62,212233
OPTIMUS,20070802,4.77,4.77,4.50,4.55,89538
OPTIMUS,20070803,4.55,4.55,4.30,4.40,105284
OPTIMUS,20070806,4.40,4.40,4.15,4.25,149321
OPTIMUS,20070807,4.35,4.42,4.00,4.14,108443
OPTIMUS,20070808,4.16,4.30,3.98,4.22,107449
OPTIMUS,20070809,4.29,4.29,3.98,4.00,75861
OPTIMUS,20070810,3.85,3.85,3.55,3.61,137621
OPTIMUS,20070813,3.59,3.78,3.59,3.64,79666
OPTIMUS,20070814,3.70,3.70,3.36,3.65,83973
OPTIMUS,20070816,3.38,3.38,2.80,3.07,153514
OPTIMUS,20070817,3.05,3.40,3.00,3.40,192554
OPTIMUS,20070820,3.65,4.15,3.65,4.01,299344
OPTIMUS,20070821,4.10,4.20,3.80,4.00,158442
OPTIMUS,20070822,4.10,4.18,4.00,4.08,144735
OPTIMUS,20070823,4.10,4.30,4.01,4.18,178143
OPTIMUS,20070824,4.08,4.15,4.00,4.15,94520
OPTIMUS,20070827,4.17,4.40,4.10,4.20,154647
OPTIMUS,20070828,4.18,4.18,4.00,4.00,60538
OPTIMUS,20070829,3.89,4.05,3.80,4.05,47603
OPTIMUS,20070830,4.05,4.15,3.91,3.99,78452
OPTIMUS,20070831,4.15,4.15,4.01,4.01,32499
OPTIMUS,20070903,3.95,4.10,3.95,4.02,38435
OPTIMUS,20070904,4.08,4.11,4.02,4.05,103577
OPTIMUS,20070905,4.10,4.10,3.98,3.98,39103
OPTIMUS,20070906,4.00,4.04,3.86,3.92,25824
OPTIMUS,20070907,3.99,4.03,3.55,3.90,49322
OPTIMUS,20070910,3.65,3.94,3.65,3.86,11244
OPTIMUS,20070911,3.86,3.90,3.75,3.82,39595
OPTIMUS,20070912,3.85,3.85,3.70,3.82,27159
OPTIMUS,20070913,3.70,4.09,3.70,3.88,62801
OPTIMUS,20070914,4.00,4.00,3.80,3.89,30439
OPTIMUS,20070917,3.81,3.81,3.71,3.79,51986
OPTIMUS,20070918,3.79,3.86,3.75,3.80,17205
OPTIMUS,20070919,4.00,4.00,3.80,3.85,59142
OPTIMUS,20070920,3.82,3.85,3.70,3.81,75992
OPTIMUS,20070921,3.80,3.85,3.70,3.76,50082
OPTIMUS,20070924,3.77,3.77,3.69,3.70,31003
OPTIMUS,20070925,3.64,3.69,3.55,3.65,45377
OPTIMUS,20070926,3.65,3.65,3.55,3.64,14432
OPTIMUS,20070927,3.65,3.74,3.55,3.62,31658
OPTIMUS,20070928,3.60,3.60,3.50,3.55,38646
OPTIMUS,20071001,3.60,3.60,3.36,3.37,44721
OPTIMUS,20071002,3.41,4.12,3.40,4.10,454031
OPTIMUS,20071003,4.24,5.44,4.18,5.12,1812753
OPTIMUS,20071004,4.95,5.37,4.50,4.50,632692
OPTIMUS,20071005,4.40,4.44,4.06,4.27,360485
OPTIMUS,20071008,4.24,5.10,4.10,4.80,505377
OPTIMUS,20071009,5.00,5.25,4.60,4.85,465956
OPTIMUS,20071010,4.91,4.96,4.64,4.67,163632
OPTIMUS,20071011,4.62,4.85,4.46,4.68,131638
OPTIMUS,20071012,4.52,4.75,4.52,4.68,94821
OPTIMUS,20071015,4.58,4.68,4.56,4.65,71199
OPTIMUS,20071016,4.55,4.65,4.45,4.47,142602
OPTIMUS,20071017,4.47,4.75,4.47,4.49,63732
OPTIMUS,20071018,4.46,4.55,4.28,4.29,73737
OPTIMUS,20071019,4.21,4.55,4.21,4.38,108403
OPTIMUS,20071022,4.36,4.47,4.22,4.37,43335
OPTIMUS,20071023,4.30,4.45,4.27,4.43,19820
OPTIMUS,20071024,4.33,4.42,4.27,4.32,21577
OPTIMUS,20071025,4.40,4.76,4.40,4.66,292722
OPTIMUS,20071026,4.70,4.75,4.32,4.32,174483
OPTIMUS,20071029,4.40,4.59,4.22,4.50,133909
OPTIMUS,20071030,4.50,4.54,4.42,4.51,15841
OPTIMUS,20071031,4.50,4.83,4.50,4.75,175077
OPTIMUS,20071102,4.65,4.89,4.53,4.79,158105
OPTIMUS,20071105,4.86,5.10,4.80,5.05,275347
OPTIMUS,20071106,5.20,5.24,4.66,4.79,232690
OPTIMUS,20071107,4.83,5.00,4.33,4.45,155678
OPTIMUS,20071108,4.30,4.48,4.00,4.27,149040
OPTIMUS,20071109,4.30,4.38,3.91,3.91,130581
OPTIMUS,20071112,3.99,4.08,3.80,3.90,63782
OPTIMUS,20071113,4.00,4.00,3.83,3.94,45588
OPTIMUS,20071114,4.15,4.17,3.94,3.96,57660
OPTIMUS,20071115,3.98,3.98,3.65,3.78,94469
OPTIMUS,20071116,3.63,3.79,3.46,3.70,63510
OPTIMUS,20071119,3.80,3.80,3.45,3.45,31685
OPTIMUS,20071120,3.40,3.40,3.15,3.20,48213
OPTIMUS,20071121,3.16,3.18,2.94,3.01,66787
OPTIMUS,20071122,2.90,3.15,2.45,3.05,170047
OPTIMUS,20071123,3.07,3.20,3.01,3.14,91491
OPTIMUS,20071126,3.40,3.45,3.06,3.08,98365
OPTIMUS,20071127,3.00,3.18,3.00,3.11,40992
OPTIMUS,20071128,3.24,3.24,3.10,3.24,92983
OPTIMUS,20071129,3.35,3.35,3.10,3.20,90065
OPTIMUS,20071130,3.20,3.29,3.11,3.15,131225
OPTIMUS,20071203,3.16,3.16,3.00,3.06,44965
OPTIMUS,20071204,3.06,3.09,3.01,3.04,32363
OPTIMUS,20071205,3.05,3.26,3.05,3.24,114532
OPTIMUS,20071206,3.27,3.27,3.11,3.18,108786
OPTIMUS,20071207,3.20,3.20,3.09,3.12,76436
OPTIMUS,20071210,3.15,3.48,3.06,3.48,403690
OPTIMUS,20071211,3.60,3.60,3.30,3.39,205427
OPTIMUS,20071212,3.30,3.53,3.20,3.32,88857
OPTIMUS,20071213,3.33,3.34,3.20,3.30,53513
OPTIMUS,20071214,3.21,3.30,3.18,3.21,44817
OPTIMUS,20071217,3.20,3.25,3.16,3.25,80924
OPTIMUS,20071218,3.23,3.35,3.11,3.27,216656
OPTIMUS,20071219,3.39,3.39,3.21,3.25,154645
OPTIMUS,20071220,3.25,3.25,3.15,3.16,42408
OPTIMUS,20071221,3.12,3.12,3.00,3.06,156785
OPTIMUS,20071227,3.16,3.16,2.85,2.91,101258
OPTIMUS,20071228,2.91,3.10,2.87,2.95,129170
OPTIMUS,20080102,2.96,3.09,2.96,3.05,43646
OPTIMUS,20080103,3.00,3.09,2.94,3.09,28076
OPTIMUS,20080104,3.13,3.18,2.98,3.00,27060
OPTIMUS,20080107,3.00,3.14,3.00,3.05,28090
OPTIMUS,20080108,3.10,3.29,3.09,3.19,106467
OPTIMUS,20080109,3.00,3.10,2.98,3.03,48288
OPTIMUS,20080110,3.03,3.08,2.95,3.07,53231
OPTIMUS,20080111,3.07,3.07,3.00,3.00,28442
OPTIMUS,20080114,3.03,3.03,2.86,2.94,27942
OPTIMUS,20080115,2.95,3.05,2.88,2.88,41782
OPTIMUS,20080116,2.84,2.84,2.55,2.79,55030
OPTIMUS,20080117,2.72,2.90,2.71,2.80,18367
OPTIMUS,20080118,2.90,2.90,2.74,2.88,28362
OPTIMUS,20080121,2.72,2.80,2.59,2.60,22079
OPTIMUS,20080122,2.59,2.77,2.50,2.65,22862
OPTIMUS,20080123,2.77,2.77,2.46,2.48,75666
OPTIMUS,20080124,2.52,2.62,2.50,2.55,70318
OPTIMUS,20080125,2.60,2.64,2.56,2.62,39196
OPTIMUS,20080128,2.60,2.60,2.51,2.58,40718
OPTIMUS,20080129,2.63,2.75,2.63,2.75,38374
OPTIMUS,20080130,2.70,2.84,2.65,2.65,22482
OPTIMUS,20080131,2.80,2.80,2.59,2.60,22135
OPTIMUS,20080201,2.60,2.80,2.60,2.69,72434
OPTIMUS,20080204,2.74,2.75,2.60,2.60,76661
OPTIMUS,20080205,2.61,2.79,2.59,2.68,141338
OPTIMUS,20080206,2.65,2.70,2.56,2.70,44984
OPTIMUS,20080207,2.70,2.71,2.57,2.64,79124
OPTIMUS,20080208,2.64,2.70,2.58,2.64,42585
OPTIMUS,20080211,2.61,2.79,2.61,2.72,104549
OPTIMUS,20080212,2.65,2.74,2.65,2.67,22021
OPTIMUS,20080213,2.70,2.70,2.61,2.64,25395
OPTIMUS,20080214,2.71,2.75,2.65,2.65,27776
OPTIMUS,20080215,2.65,2.65,2.58,2.62,29553
OPTIMUS,20080218,2.65,2.67,2.60,2.67,21720
OPTIMUS,20080219,2.70,2.70,2.61,2.65,25735
OPTIMUS,20080220,2.67,2.67,2.60,2.60,9637
OPTIMUS,20080221,2.83,2.94,2.71,2.76,98037
OPTIMUS,20080222,2.76,2.85,2.46,2.52,442029
OPTIMUS,20080225,2.60,2.60,2.34,2.48,190682
OPTIMUS,20080226,2.50,2.74,2.45,2.45,189956
OPTIMUS,20080227,2.49,2.51,2.32,2.37,149489
OPTIMUS,20080228,2.30,2.49,2.20,2.44,310127
OPTIMUS,20080229,2.45,2.47,2.25,2.36,194113
OPTIMUS,20080303,2.31,2.37,2.15,2.18,52563
OPTIMUS,20080304,2.10,2.17,2.01,2.04,118121
OPTIMUS,20080305,2.04,2.04,1.90,2.00,53616
OPTIMUS,20080306,2.02,2.05,1.95,2.00,54343
OPTIMUS,20080307,1.96,2.00,1.93,1.96,29164
OPTIMUS,20080310,1.99,1.99,1.90,1.91,20323
OPTIMUS,20080311,1.88,1.96,1.85,1.88,87224
OPTIMUS,20080312,1.85,2.46,1.85,2.46,481400
OPTIMUS,20080313,2.45,2.45,2.16,2.16,308290
OPTIMUS,20080314,2.20,2.27,2.05,2.05,207578
OPTIMUS,20080317,2.02,2.15,1.97,2.08,72837
OPTIMUS,20080318,2.10,2.15,2.05,2.10,44146
OPTIMUS,20080319,2.12,2.19,2.07,2.10,27776
OPTIMUS,20080320,2.13,2.13,2.05,2.09,18803
OPTIMUS,20080325,2.11,2.11,1.99,1.99,112586
OPTIMUS,20080326,2.00,2.18,1.99,2.04,119533
OPTIMUS,20080327,2.05,2.15,2.01,2.04,59638
OPTIMUS,20080328,2.05,2.08,2.00,2.02,49893
OPTIMUS,20080331,2.00,2.06,1.99,2.01,45885
OPTIMUS,20080401,2.07,2.10,2.01,2.05,39620
OPTIMUS,20080402,2.06,2.09,2.03,2.05,35752
OPTIMUS,20080403,2.03,2.06,2.01,2.03,27050
OPTIMUS,20080404,2.05,2.05,2.01,2.01,19305
OPTIMUS,20080407,2.01,2.02,2.00,2.00,28302
OPTIMUS,20080408,2.09,2.95,2.09,2.95,1920845
OPTIMUS,20080409,3.00,3.90,3.00,3.08,2892298
OPTIMUS,20080410,3.06,3.65,3.02,3.23,1338099
OPTIMUS,20080411,3.36,3.40,3.08,3.08,654752
OPTIMUS,20080414,3.09,3.10,2.82,2.91,376694
OPTIMUS,20080415,2.87,2.87,2.60,2.76,511924
OPTIMUS,20080416,2.70,2.74,2.52,2.53,334541
OPTIMUS,20080417,2.60,3.15,2.60,3.05,1414437
OPTIMUS,20080418,3.15,3.30,2.84,2.84,686448
OPTIMUS,20080421,2.90,2.90,2.63,2.64,209636
OPTIMUS,20080422,2.70,2.95,2.60,2.70,310999
OPTIMUS,20080423,2.65,2.80,2.62,2.67,75443
OPTIMUS,20080424,2.70,2.75,2.60,2.65,90933
OPTIMUS,20080425,2.70,2.70,2.56,2.64,83051
OPTIMUS,20080428,2.57,2.58,2.50,2.53,102851
OPTIMUS,20080429,2.53,2.97,2.53,2.67,291583
OPTIMUS,20080430,2.73,2.73,2.55,2.55,138883
OPTIMUS,20080505,1.95,2.31,1.90,2.22,3135081
OPTIMUS,20080506,2.26,2.32,2.07,2.10,1662981
OPTIMUS,20080507,2.15,2.34,2.11,2.26,2423209
OPTIMUS,20080508,2.26,2.39,2.24,2.32,1810386
OPTIMUS,20080509,2.33,2.39,2.26,2.30,459980
OPTIMUS,20080512,2.33,2.33,2.23,2.24,494199
OPTIMUS,20080513,2.27,2.31,2.24,2.24,231365
OPTIMUS,20080514,2.27,2.31,2.20,2.21,205028
OPTIMUS,20080515,2.22,2.22,2.09,2.09,392140
OPTIMUS,20080516,2.10,2.24,2.04,2.13,318302
OPTIMUS,20080519,2.21,2.21,2.08,2.11,132322
OPTIMUS,20080520,2.14,2.14,2.03,2.03,141399
OPTIMUS,20080521,2.01,2.09,2.01,2.06,113611
OPTIMUS,20080523,2.06,2.10,2.03,2.06,93179
OPTIMUS,20080526,2.10,2.17,2.04,2.13,150930
OPTIMUS,20080527,2.15,2.17,2.11,2.13,51733
OPTIMUS,20080528,2.15,2.27,2.11,2.16,220973
OPTIMUS,20080529,2.22,2.22,2.14,2.15,115832
OPTIMUS,20080530,2.15,2.15,2.11,2.15,60904
OPTIMUS,20080602,2.14,2.14,2.03,2.03,97730
OPTIMUS,20080603,2.05,2.12,2.05,2.06,87793
OPTIMUS,20080604,2.08,2.08,2.00,2.02,105442
OPTIMUS,20080605,2.02,2.03,1.93,1.93,173699
OPTIMUS,20080606,1.95,1.97,1.88,1.91,164511
OPTIMUS,20080609,1.88,1.89,1.80,1.84,119484
OPTIMUS,20080610,1.81,1.83,1.66,1.67,260599
OPTIMUS,20080611,1.69,1.74,1.56,1.72,414953
OPTIMUS,20080612,1.62,1.78,1.62,1.75,94247
OPTIMUS,20080613,1.75,1.75,1.68,1.74,75985
OPTIMUS,20080616,1.74,1.84,1.68,1.82,226141
OPTIMUS,20080617,1.82,1.87,1.76,1.78,204218
OPTIMUS,20080618,1.74,1.80,1.63,1.66,136618
OPTIMUS,20080619,1.66,1.71,1.59,1.71,115589
OPTIMUS,20080620,1.76,1.91,1.76,1.78,612823
OPTIMUS,20080623,1.76,1.85,1.72,1.77,222966
OPTIMUS,20080624,1.75,1.78,1.66,1.66,176886
OPTIMUS,20080625,1.67,1.69,1.61,1.65,159103
OPTIMUS,20080626,1.65,1.66,1.61,1.61,77032
OPTIMUS,20080627,1.58,1.63,1.50,1.59,194800
OPTIMUS,20080630,1.57,1.61,1.55,1.59,30022
OPTIMUS,20080701,1.56,1.60,1.46,1.51,224265
OPTIMUS,20080702,1.48,1.53,1.46,1.52,62680
OPTIMUS,20080703,1.49,1.50,1.47,1.50,76331
OPTIMUS,20080704,1.48,1.48,1.38,1.38,177163
OPTIMUS,20080707,1.34,1.36,1.21,1.27,352370
OPTIMUS,20080708,1.21,1.29,1.16,1.25,413080
OPTIMUS,20080709,1.27,1.39,1.24,1.28,482688
OPTIMUS,20080710,1.28,1.32,1.24,1.26,180667
OPTIMUS,20080711,1.26,1.28,1.16,1.19,171923
OPTIMUS,20080714,1.16,1.21,1.13,1.14,161695
OPTIMUS,20080715,1.12,1.12,0.92,0.92,883941
OPTIMUS,20080716,0.95,0.98,0.84,0.91,447073
OPTIMUS,20080717,0.95,1.05,0.89,1.03,888490
OPTIMUS,20080718,1.02,1.23,0.99,1.14,4365264
OPTIMUS,20080721,1.15,1.20,1.11,1.13,1436954
OPTIMUS,20080722,1.13,1.17,1.07,1.13,760288
OPTIMUS,20080723,1.16,1.27,1.16,1.22,1124805
OPTIMUS,20080724,1.22,1.24,1.13,1.13,648473
OPTIMUS,20080725,1.12,1.15,1.06,1.15,578979
OPTIMUS,20080728,1.18,1.19,1.10,1.13,332964
OPTIMUS,20080729,1.10,1.16,1.09,1.13,485369
OPTIMUS,20080730,1.18,1.22,1.16,1.19,650909
OPTIMUS,20080731,1.21,1.22,1.14,1.18,727093
OPTIMUS,20080801,1.16,1.40,1.16,1.33,2582763
OPTIMUS,20080804,1.32,1.44,1.31,1.36,2130893
OPTIMUS,20080805,1.29,1.38,1.25,1.31,1696479
OPTIMUS,20080806,1.34,1.39,1.29,1.29,537888
OPTIMUS,20080807,1.26,1.30,1.19,1.21,419561
OPTIMUS,20080808,1.23,1.23,1.17,1.22,258971
OPTIMUS,20080811,1.27,1.27,1.21,1.22,156005
OPTIMUS,20080812,1.22,1.27,1.19,1.23,435981
OPTIMUS,20080813,1.24,1.25,1.20,1.22,94119
OPTIMUS,20080814,1.25,1.25,1.19,1.21,158489
OPTIMUS,20080818,1.25,1.58,1.25,1.58,2048077
OPTIMUS,20080819,1.52,1.76,1.45,1.49,2837689
OPTIMUS,20080820,1.52,1.60,1.43,1.52,1885786
OPTIMUS,20080821,1.50,1.53,1.40,1.43,626418
OPTIMUS,20080822,1.44,1.70,1.43,1.64,3298658
OPTIMUS,20080825,1.61,1.75,1.52,1.55,2261238
OPTIMUS,20080826,1.54,1.61,1.50,1.56,1118474
OPTIMUS,20080827,1.52,1.57,1.48,1.51,852059
OPTIMUS,20080828,1.53,1.61,1.53,1.56,1166246
OPTIMUS,20080829,1.58,1.59,1.53,1.55,602345
OPTIMUS,20080901,1.50,1.56,1.49,1.51,874019
OPTIMUS,20080902,1.51,1.55,1.48,1.51,607620
OPTIMUS,20080903,1.51,1.54,1.51,1.52,140897
OPTIMUS,20080904,1.53,1.66,1.53,1.56,1548533
OPTIMUS,20080905,1.52,1.55,1.47,1.49,584157
OPTIMUS,20080908,1.52,1.55,1.48,1.48,364700
OPTIMUS,20080909,1.49,1.50,1.38,1.39,1081674
OPTIMUS,20080910,1.41,1.41,1.30,1.34,1073338
OPTIMUS,20080911,1.35,1.36,1.32,1.33,183305
OPTIMUS,20080912,1.36,1.39,1.32,1.35,189018
OPTIMUS,20080915,1.30,1.32,1.20,1.23,662003
OPTIMUS,20080916,1.19,1.27,1.17,1.19,1475892
OPTIMUS,20080917,1.23,1.25,1.18,1.20,494978
OPTIMUS,20080918,1.12,1.23,1.12,1.20,741397
OPTIMUS,20080919,1.25,1.27,1.22,1.23,736160
OPTIMUS,20080922,1.26,1.27,1.20,1.20,513960
OPTIMUS,20080923,1.19,1.20,1.16,1.20,308654
OPTIMUS,20080924,1.18,1.19,1.16,1.17,337711
OPTIMUS,20080925,1.16,1.24,1.15,1.22,594748
OPTIMUS,20080926,1.28,1.34,1.22,1.24,2221585
OPTIMUS,20080929,1.25,1.26,1.17,1.18,605953
OPTIMUS,20080930,1.08,1.26,1.07,1.21,1638768
OPTIMUS,20081001,1.23,1.25,1.19,1.20,482695
OPTIMUS,20081002,1.21,1.23,1.16,1.17,332637
OPTIMUS,20081003,1.19,1.19,1.16,1.19,193407
OPTIMUS,20081006,1.11,1.15,1.06,1.07,693395
OPTIMUS,20081007,1.10,1.13,1.00,1.06,435406
OPTIMUS,20081008,1.00,1.02,0.90,1.02,1001610
OPTIMUS,20081009,1.00,1.05,0.98,0.99,335962
OPTIMUS,20081010,0.90,0.94,0.81,0.87,1394384
OPTIMUS,20081013,0.92,0.96,0.90,0.92,724885
OPTIMUS,20081014,0.98,0.98,0.94,0.96,515154
OPTIMUS,20081015,0.95,0.95,0.86,0.87,613672
OPTIMUS,20081016,0.76,0.86,0.76,0.82,662198
OPTIMUS,20081017,0.87,0.89,0.75,0.78,704045
OPTIMUS,20081020,0.81,0.84,0.78,0.79,255548
OPTIMUS,20081021,0.80,0.85,0.79,0.82,562572
OPTIMUS,20081022,0.79,0.80,0.76,0.77,268864
OPTIMUS,20081023,0.77,0.79,0.69,0.73,707880
OPTIMUS,20081024,0.69,0.71,0.64,0.68,409198
OPTIMUS,20081027,0.65,0.68,0.63,0.66,501128
OPTIMUS,20081028,0.69,0.71,0.67,0.70,646406
OPTIMUS,20081029,0.73,0.73,0.70,0.72,687742
OPTIMUS,20081030,0.74,0.81,0.73,0.75,1722502
OPTIMUS,20081031,0.74,0.76,0.72,0.74,142665
OPTIMUS,20081103,0.73,0.77,0.70,0.74,575187
OPTIMUS,20081104,0.74,0.84,0.72,0.83,1371403
OPTIMUS,20081105,0.86,1.01,0.86,0.89,2307648
OPTIMUS,20081106,0.88,0.89,0.81,0.82,961951
OPTIMUS,20081107,0.84,0.88,0.81,0.85,525895
OPTIMUS,20081110,0.91,0.92,0.85,0.86,336361
OPTIMUS,20081112,0.84,0.85,0.78,0.78,610787
OPTIMUS,20081113,0.75,0.78,0.72,0.75,451236
OPTIMUS,20081114,0.80,0.80,0.73,0.75,271880
OPTIMUS,20081117,0.74,0.76,0.71,0.75,101246
OPTIMUS,20081118,0.72,0.73,0.70,0.71,126095
OPTIMUS,20081119,0.74,0.74,0.69,0.71,131755
OPTIMUS,20081120,0.66,0.69,0.65,0.65,118101
OPTIMUS,20081121,0.67,0.69,0.66,0.69,166320
OPTIMUS,20081124,0.70,0.76,0.69,0.76,406826
OPTIMUS,20081125,0.80,0.80,0.75,0.76,369703
OPTIMUS,20081126,0.75,0.79,0.75,0.77,305358
OPTIMUS,20081127,0.78,0.85,0.78,0.84,602209
OPTIMUS,20081128,0.86,1.04,0.82,1.00,3024321
OPTIMUS,20081201,1.02,1.16,0.95,0.97,1593238
OPTIMUS,20081202,0.93,1.16,0.93,1.03,2712385
OPTIMUS,20081203,1.05,1.10,1.00,1.01,1041130
OPTIMUS,20081204,1.01,1.09,1.01,1.06,840964
OPTIMUS,20081205,1.06,1.23,1.05,1.20,3245668
OPTIMUS,20081208,1.28,1.31,1.23,1.27,1458300
OPTIMUS,20081209,1.30,1.53,1.12,1.49,5407393
OPTIMUS,20081210,1.49,1.55,1.35,1.35,2899931
OPTIMUS,20081211,1.30,1.34,1.17,1.17,2917271
OPTIMUS,20081212,1.10,1.15,1.02,1.05,2983710
OPTIMUS,20081215,1.10,1.21,1.08,1.15,4243296
OPTIMUS,20081216,1.18,1.23,1.14,1.21,2814089
OPTIMUS,20081217,1.24,1.27,1.09,1.09,1772986
OPTIMUS,20081218,1.06,1.13,1.03,1.07,1236382
OPTIMUS,20081219,1.04,1.11,1.01,1.06,963761
OPTIMUS,20081222,1.10,1.10,1.02,1.03,374255
OPTIMUS,20081223,1.00,1.02,0.96,0.98,680086
OPTIMUS,20081229,0.99,1.07,0.99,1.05,750223
OPTIMUS,20081230,1.05,1.12,1.05,1.07,895764
OPTIMUS,20081231,1.11,1.11,1.07,1.09,274425
OPTIMUS,20090105,1.12,1.19,1.10,1.16,974611
OPTIMUS,20090106,1.16,1.19,1.13,1.15,601730
OPTIMUS,20090107,1.16,1.16,1.06,1.06,974678
OPTIMUS,20090108,1.04,1.10,1.04,1.07,431356
OPTIMUS,20090109,1.10,1.13,1.09,1.10,515676
OPTIMUS,20090112,1.07,1.13,1.07,1.09,266911
OPTIMUS,20090113,1.09,1.09,1.05,1.09,287578
OPTIMUS,20090114,1.09,1.12,1.02,1.03,501457
OPTIMUS,20090115,1.03,1.04,1.00,1.01,452540
OPTIMUS,20090116,1.04,1.06,1.01,1.03,451605
OPTIMUS,20090119,1.05,1.06,1.00,1.02,248093
OPTIMUS,20090120,1.02,1.02,0.98,1.00,240270
OPTIMUS,20090121,0.98,0.98,0.90,0.96,668055
OPTIMUS,20090122,1.00,1.00,0.91,0.93,345155
OPTIMUS,20090123,0.92,0.92,0.89,0.92,274816
OPTIMUS,20090126,0.91,0.95,0.90,0.95,146325
OPTIMUS,20090127,0.95,0.95,0.91,0.91,92471
OPTIMUS,20090128,0.93,0.95,0.91,0.93,99570
OPTIMUS,20090129,0.95,0.95,0.92,0.93,33548
OPTIMUS,20090130,0.93,0.93,0.89,0.92,228940
OPTIMUS,20090202,0.92,0.93,0.85,0.86,121702
OPTIMUS,20090203,0.88,0.88,0.78,0.80,156015
OPTIMUS,20090204,0.82,0.85,0.80,0.83,372308
OPTIMUS,20090205,0.82,0.88,0.82,0.84,343656
OPTIMUS,20090206,0.86,1.02,0.86,1.01,1197102
OPTIMUS,20090209,1.03,1.09,1.01,1.03,918059
OPTIMUS,20090210,1.01,1.05,0.99,1.00,411547
OPTIMUS,20090211,0.97,1.01,0.94,0.99,331648
OPTIMUS,20090212,0.98,1.06,0.96,0.97,1096662
OPTIMUS,20090213,1.00,1.00,0.93,0.95,421463
OPTIMUS,20090216,1.01,1.11,1.01,1.01,4147804
OPTIMUS,20090217,1.02,1.02,0.87,0.89,1259146
OPTIMUS,20090218,0.92,0.94,0.84,0.90,904291
OPTIMUS,20090219,0.92,0.96,0.92,0.93,722931
OPTIMUS,20090220,0.91,0.91,0.88,0.89,340510
OPTIMUS,20090223,0.91,0.92,0.88,0.89,206532
OPTIMUS,20090224,0.87,0.92,0.87,0.89,240248
OPTIMUS,20090225,0.92,0.93,0.89,0.89,219051
OPTIMUS,20090226,0.88,0.90,0.88,0.90,97829
OPTIMUS,20090227,0.90,0.94,0.87,0.87,566954
OPTIMUS,20090302,0.88,0.89,0.86,0.87,128476
OPTIMUS,20090303,0.86,0.89,0.85,0.87,218409
OPTIMUS,20090304,0.87,0.88,0.84,0.86,152784
OPTIMUS,20090305,0.87,0.88,0.85,0.85,96242
OPTIMUS,20090306,0.84,0.86,0.82,0.83,252442
OPTIMUS,20090309,0.83,0.84,0.80,0.82,170333
OPTIMUS,20090310,0.83,0.88,0.81,0.88,373340
OPTIMUS,20090311,0.89,0.90,0.86,0.87,423582
OPTIMUS,20090312,0.86,0.87,0.82,0.86,186224
OPTIMUS,20090313,0.86,0.88,0.85,0.86,214579
OPTIMUS,20090316,0.86,0.89,0.85,0.87,171813
OPTIMUS,20090317,0.87,0.87,0.85,0.86,66292
OPTIMUS,20090318,0.86,0.87,0.85,0.85,190382
OPTIMUS,20090319,0.84,0.88,0.84,0.88,226403
OPTIMUS,20090320,0.87,1.00,0.85,0.98,1673880
OPTIMUS,20090323,1.00,1.03,0.97,0.98,1082736
OPTIMUS,20090324,1.00,1.01,0.94,0.95,704028
OPTIMUS,20090325,0.94,1.01,0.94,0.98,1025453
OPTIMUS,20090326,0.99,1.13,0.97,1.05,3018790
OPTIMUS,20090327,1.08,1.10,1.02,1.05,1295872
OPTIMUS,20090330,1.05,1.08,1.02,1.03,472108
OPTIMUS,20090331,1.04,1.07,1.03,1.03,281293
OPTIMUS,20090401,1.06,1.06,0.99,1.00,576885
OPTIMUS,20090402,1.03,1.06,1.03,1.06,485542
OPTIMUS,20090403,1.06,1.11,1.04,1.06,676828
OPTIMUS,20090406,1.10,1.10,1.03,1.04,523705
OPTIMUS,20090407,1.04,1.06,1.03,1.06,223880
OPTIMUS,20090408,1.05,1.13,1.04,1.09,825999
OPTIMUS,20090409,1.13,1.22,1.11,1.20,2332743
OPTIMUS,20090414,1.19,1.28,1.17,1.20,1572606
OPTIMUS,20090415,1.19,1.24,1.17,1.23,359285
OPTIMUS,20090416,1.24,1.26,1.20,1.25,446767
OPTIMUS,20090417,1.27,1.40,1.21,1.40,1655590
OPTIMUS,20090420,1.57,1.68,1.49,1.57,6066176
OPTIMUS,20090421,1.39,1.47,1.31,1.37,2729377
OPTIMUS,20090422,1.37,1.43,1.27,1.31,1272315
OPTIMUS,20090423,1.33,1.39,1.30,1.33,1540926
OPTIMUS,20090424,1.36,1.36,1.28,1.30,594912
OPTIMUS,20090427,1.27,1.27,1.22,1.22,653569
OPTIMUS,20090428,1.20,1.20,1.15,1.17,756126
OPTIMUS,20090429,1.19,1.24,1.19,1.22,405221
OPTIMUS,20090430,1.24,1.29,1.20,1.21,487287
OPTIMUS,20090504,1.22,1.29,1.20,1.26,876251
OPTIMUS,20090505,1.27,1.46,1.27,1.41,2504302
OPTIMUS,20090506,1.40,1.44,1.34,1.37,1206319
OPTIMUS,20090507,1.38,1.46,1.31,1.31,2034900
OPTIMUS,20090508,1.33,1.35,1.27,1.29,599765
OPTIMUS,20090511,1.33,1.33,1.26,1.28,194881
OPTIMUS,20090512,1.25,1.35,1.22,1.30,901358
OPTIMUS,20090513,1.33,1.34,1.25,1.25,295060
OPTIMUS,20090514,1.26,1.32,1.24,1.29,365260
OPTIMUS,20090515,1.30,1.32,1.26,1.26,142562
OPTIMUS,20090518,1.26,1.33,1.25,1.32,257878
OPTIMUS,20090519,1.36,1.38,1.30,1.32,563503
OPTIMUS,20090520,1.28,1.30,1.23,1.27,631481
OPTIMUS,20090521,1.26,1.26,1.22,1.24,241077
OPTIMUS,20090522,1.22,1.24,1.21,1.21,146490
OPTIMUS,20090525,1.22,1.24,1.20,1.22,310590
OPTIMUS,20090526,1.22,1.23,1.19,1.23,191482
OPTIMUS,20090527,1.25,1.30,1.24,1.26,364999
OPTIMUS,20090528,1.26,1.27,1.22,1.22,174927
OPTIMUS,20090529,1.23,1.25,1.20,1.24,142070
OPTIMUS,20090601,1.24,1.25,1.20,1.24,279506
OPTIMUS,20090602,1.24,1.28,1.22,1.25,497056
OPTIMUS,20090603,1.25,1.30,1.22,1.26,627781
OPTIMUS,20090604,1.26,1.36,1.25,1.33,1156714
OPTIMUS,20090605,1.35,1.35,1.30,1.30,362338
OPTIMUS,20090608,1.28,1.31,1.27,1.30,266853
OPTIMUS,20090609,1.30,1.33,1.29,1.30,97662
OPTIMUS,20090610,1.30,1.37,1.30,1.32,565217
OPTIMUS,20090612,1.33,1.36,1.30,1.31,345218
OPTIMUS,20090615,1.32,1.34,1.30,1.30,423633
OPTIMUS,20090616,1.29,1.35,1.29,1.32,232495
OPTIMUS,20090617,1.31,1.32,1.29,1.30,90216
OPTIMUS,20090618,1.29,1.34,1.29,1.30,151709
OPTIMUS,20090619,1.32,1.36,1.31,1.34,308749
OPTIMUS,20090622,1.34,1.34,1.22,1.25,317543
OPTIMUS,20090623,1.20,1.27,1.18,1.23,265471
OPTIMUS,20090624,1.21,1.29,1.21,1.28,265613
OPTIMUS,20090625,1.27,1.30,1.23,1.24,106110
OPTIMUS,20090626,1.28,1.28,1.24,1.27,61072
OPTIMUS,20090629,1.27,1.28,1.25,1.25,61541
OPTIMUS,20090630,1.27,1.33,1.25,1.27,282215
OPTIMUS,20090701,1.27,1.39,1.27,1.38,1433083
OPTIMUS,20090702,1.39,1.44,1.34,1.37,1410712
OPTIMUS,20090703,1.37,1.40,1.34,1.38,377929
OPTIMUS,20090706,1.35,1.37,1.33,1.37,176237
OPTIMUS,20090707,1.37,1.40,1.34,1.34,358758
OPTIMUS,20090708,1.32,1.37,1.31,1.35,260832
OPTIMUS,20090709,1.36,1.39,1.33,1.35,135850
OPTIMUS,20090710,1.35,1.48,1.33,1.46,756480
OPTIMUS,20090713,1.43,1.49,1.37,1.45,823625
OPTIMUS,20090714,1.47,1.48,1.44,1.47,263489
OPTIMUS,20090715,1.46,1.52,1.41,1.44,606998
OPTIMUS,20090716,1.43,1.46,1.40,1.43,424938
OPTIMUS,20090717,1.43,1.45,1.41,1.43,109577