ticker,date,open,high,low,close
ADP,1980-03-17,0.0,0.83,0.81,0.82
ADP,1980-03-18,0.0,0.83,0.81,0.83
ADP,1980-03-19,0.0,0.84,0.83,0.84
ADP,1980-03-20,0.0,0.86,0.84,0.84
ADP,1980-03-21,0.0,0.85,0.84,0.84
ADP,1980-03-24,0.0,0.84,0.83,0.83
ADP,1980-03-25,0.0,0.84,0.83,0.83
ADP,1980-03-26,0.0,0.84,0.83,0.84
ADP,1980-03-27,0.0,0.83,0.81,0.81
ADP,1980-03-28,0.0,0.84,0.83,0.84
ADP,1980-03-31,0.0,0.85,0.84,0.85
ADP,1980-04-01,0.0,0.86,0.85,0.86
ADP,1980-04-02,0.0,0.9,0.86,0.9
ADP,1980-04-03,0.0,0.93,0.9,0.92
ADP,1980-04-07,0.0,0.92,0.9,0.9
ADP,1980-04-08,0.0,0.9,0.89,0.89
ADP,1980-04-09,0.0,0.89,0.89,0.89
ADP,1980-04-10,0.0,0.9,0.89,0.9
ADP,1980-04-11,0.0,0.92,0.9,0.9
ADP,1980-04-14,0.0,0.9,0.89,0.89
ADP,1980-04-15,0.0,0.9,0.9,0.9
ADP,1980-04-16,0.0,0.92,0.9,0.9
ADP,1980-04-17,0.0,0.9,0.89,0.9
ADP,1980-04-18,0.0,0.91,0.9,0.9
ADP,1980-04-21,0.0,0.9,0.9,0.9
ADP,1980-04-22,0.0,0.93,0.9,0.9
ADP,1980-04-23,0.0,0.92,0.9,0.91
ADP,1980-04-24,0.0,0.92,0.91,0.92
ADP,1980-04-25,0.0,0.92,0.91,0.91
ADP,1980-04-28,0.0,0.93,0.91,0.93
ADP,1980-04-29,0.0,0.93,0.92,0.92
ADP,1980-04-30,0.0,0.93,0.92,0.92
ADP,1980-05-01,0.0,0.95,0.93,0.94
ADP,1980-05-02,0.0,0.95,0.94,0.94
ADP,1980-05-05,0.0,0.95,0.94,0.95
ADP,1980-05-06,0.0,0.95,0.94,0.95
ADP,1980-05-07,0.0,0.95,0.94,0.94
ADP,1980-05-08,0.0,0.95,0.94,0.95
ADP,1980-05-09,0.0,0.95,0.94,0.94
ADP,1980-05-12,0.0,0.95,0.94,0.95
ADP,1980-05-13,0.0,0.97,0.96,0.96
ADP,1980-05-14,0.0,0.98,0.96,0.97
ADP,1980-05-15,0.0,0.97,0.96,0.96
ADP,1980-05-16,0.0,0.97,0.96,0.96
ADP,1980-05-19,0.0,0.96,0.94,0.94
ADP,1980-05-20,0.0,0.96,0.94,0.95
ADP,1980-05-21,0.0,0.96,0.95,0.96
ADP,1980-05-22,0.0,0.97,0.96,0.97
ADP,1980-05-23,0.0,0.99,0.97,0.98
ADP,1980-05-27,0.0,0.97,0.96,0.96
ADP,1980-05-28,0.0,0.97,0.96,0.97
ADP,1980-05-29,0.0,0.97,0.97,0.97
ADP,1980-05-30,0.0,0.97,0.96,0.97
ADP,1980-06-02,0.0,0.97,0.95,0.95
ADP,1980-06-03,0.0,0.96,0.95,0.96
ADP,1980-06-04,0.0,0.96,0.95,0.96
ADP,1980-06-05,0.0,0.97,0.96,0.97
ADP,1980-06-06,0.0,0.98,0.96,0.98
ADP,1980-06-09,0.0,0.97,0.95,0.96
ADP,1980-06-10,0.0,0.96,0.95,0.95
ADP,1980-06-11,0.0,0.96,0.94,0.96
ADP,1980-06-12,0.0,0.96,0.95,0.95
ADP,1980-06-13,0.0,0.95,0.94,0.95
ADP,1980-06-16,0.0,0.95,0.94,0.95
ADP,1980-06-17,0.0,0.96,0.95,0.96
ADP,1980-06-18,0.0,0.96,0.95,0.95
ADP,1980-06-19,0.0,0.95,0.94,0.94
ADP,1980-06-20,0.0,0.94,0.9,0.92
ADP,1980-06-23,0.0,0.93,0.91,0.92
ADP,1980-06-24,0.0,0.95,0.93,0.95
ADP,1980-06-25,0.0,0.96,0.95,0.95
ADP,1980-06-26,0.0,0.97,0.95,0.96
ADP,1980-06-27,0.0,0.96,0.94,0.96
ADP,1980-06-30,0.0,0.96,0.95,0.95
ADP,1980-07-01,0.0,0.96,0.95,0.96
ADP,1980-07-02,0.0,0.97,0.95,0.97
ADP,1980-07-03,0.0,0.99,0.97,0.99
ADP,1980-07-07,0.0,1.03,1.01,1.03
ADP,1980-07-08,0.0,1.07,1.05,1.07
ADP,1980-07-09,0.0,1.08,1.04,1.08
ADP,1980-07-10,0.0,1.06,1.02,1.02
ADP,1980-07-11,0.0,1.03,1.02,1.02
ADP,1980-07-14,0.0,1.05,1.03,1.05
ADP,1980-07-15,0.0,1.08,1.06,1.08
ADP,1980-07-16,0.0,1.08,1.07,1.07
ADP,1980-07-17,0.0,1.1,1.07,1.09
ADP,1980-07-18,0.0,1.1,1.09,1.1
ADP,1980-07-21,0.0,1.11,1.1,1.11
ADP,1980-07-22,0.0,1.11,1.09,1.09
ADP,1980-07-23,0.0,1.1,1.09,1.09
ADP,1980-07-24,0.0,1.1,1.09,1.1
ADP,1980-07-25,0.0,1.11,1.08,1.11
ADP,1980-07-28,0.0,1.11,1.1,1.1
ADP,1980-07-29,0.0,1.1,1.09,1.09
ADP,1980-07-30,0.0,1.1,1.09,1.1
ADP,1980-07-31,0.0,1.1,1.09,1.09
ADP,1980-08-01,0.0,1.11,1.09,1.11
ADP,1980-08-04,0.0,1.13,1.1,1.13
ADP,1980-08-05,0.0,1.18,1.15,1.18
ADP,1980-08-06,0.0,1.22,1.15,1.18
ADP,1980-08-07,0.0,1.2,1.19,1.2
ADP,1980-08-08,0.0,1.21,1.17,1.18
ADP,1980-08-11,0.0,1.18,1.14,1.15
ADP,1980-08-12,0.0,1.15,1.14,1.15
ADP,1980-08-13,0.0,1.15,1.13,1.14
ADP,1980-08-14,0.0,1.15,1.14,1.15
ADP,1980-08-15,0.0,1.16,1.15,1.16
ADP,1980-08-18,0.0,1.16,1.14,1.14
ADP,1980-08-19,0.0,1.16,1.14,1.16
ADP,1980-08-20,0.0,1.15,1.15,1.15
ADP,1980-08-21,0.0,1.19,1.16,1.19
ADP,1980-08-22,0.0,1.25,1.21,1.25
ADP,1980-08-25,0.0,1.27,1.23,1.23
ADP,1980-08-26,0.0,1.23,1.21,1.21
ADP,1980-08-27,0.0,1.21,1.21,1.21
ADP,1980-08-28,0.0,1.23,1.21,1.21
ADP,1980-08-29,0.0,1.21,1.2,1.2
ADP,1980-09-02,0.0,1.21,1.2,1.2
ADP,1980-09-03,0.0,1.23,1.21,1.23
ADP,1980-09-04,0.0,1.23,1.21,1.22
ADP,1980-09-05,0.0,1.24,1.23,1.23
ADP,1980-09-08,0.0,1.25,1.23,1.23
ADP,1980-09-09,0.0,1.23,1.22,1.22
ADP,1980-09-10,0.0,1.25,1.22,1.23
ADP,1980-09-11,0.0,1.23,1.21,1.21
ADP,1980-09-12,0.0,1.21,1.18,1.19
ADP,1980-09-15,0.0,1.2,1.18,1.2
ADP,1980-09-16,0.0,1.2,1.18,1.19
ADP,1980-09-17,0.0,1.2,1.18,1.19
ADP,1980-09-18,0.0,1.22,1.2,1.21
ADP,1980-09-19,0.0,1.25,1.2,1.24
ADP,1980-09-22,0.0,1.24,1.21,1.23
ADP,1980-09-23,0.0,1.29,1.24,1.26
ADP,1980-09-24,0.0,1.28,1.23,1.28
ADP,1980-09-25,0.0,1.27,1.25,1.26
ADP,1980-09-26,0.0,1.25,1.2,1.2
ADP,1980-09-29,0.0,1.19,1.16,1.18
ADP,1980-09-30,0.0,1.17,1.16,1.17
ADP,1980-10-01,0.0,1.19,1.16,1.17
ADP,1980-10-02,0.0,1.16,1.13,1.13
ADP,1980-10-03,0.0,1.15,1.13,1.14
ADP,1980-10-06,0.0,1.15,1.14,1.15
ADP,1980-10-07,0.0,1.2,1.15,1.2
ADP,1980-10-08,0.0,1.26,1.21,1.23
ADP,1980-10-09,0.0,1.25,1.23,1.23
ADP,1980-10-10,0.0,1.25,1.23,1.25
ADP,1980-10-13,0.0,1.24,1.22,1.22
ADP,1980-10-14,0.0,1.24,1.22,1.24
ADP,1980-10-15,0.0,1.24,1.19,1.19
ADP,1980-10-16,0.0,1.2,1.18,1.19
ADP,1980-10-17,0.0,1.21,1.19,1.21
ADP,1980-10-20,0.0,1.23,1.2,1.23
ADP,1980-10-21,0.0,1.24,1.21,1.21
ADP,1980-10-22,0.0,1.23,1.21,1.21
ADP,1980-10-23,0.0,1.23,1.21,1.21
ADP,1980-10-24,0.0,1.21,1.21,1.21
ADP,1980-10-27,0.0,1.21,1.19,1.19
ADP,1980-10-28,0.0,1.19,1.16,1.16
ADP,1980-10-29,0.0,1.19,1.16,1.17
ADP,1980-10-30,0.0,1.18,1.16,1.17
ADP,1980-10-31,0.0,1.19,1.17,1.19
ADP,1980-11-03,0.0,1.2,1.17,1.18
ADP,1980-11-05,0.0,1.25,1.21,1.22
ADP,1980-11-06,0.0,1.23,1.2,1.2
ADP,1980-11-07,0.0,1.2,1.18,1.2
ADP,1980-11-10,0.0,1.21,1.19,1.21
ADP,1980-11-11,0.0,1.21,1.2,1.21
ADP,1980-11-12,0.0,1.22,1.21,1.22
ADP,1980-11-13,0.0,1.26,1.23,1.26
ADP,1980-11-14,0.0,1.31,1.27,1.29
ADP,1980-11-17,0.0,1.29,1.24,1.26
ADP,1980-11-18,0.0,1.3,1.26,1.29
ADP,1980-11-19,0.0,1.3,1.26,1.26
ADP,1980-11-20,0.0,1.26,1.24,1.24
ADP,1980-11-21,0.0,1.24,1.22,1.22
ADP,1980-11-24,0.0,1.21,1.19,1.21
ADP,1980-11-25,0.0,1.2,1.19,1.2
ADP,1980-11-26,0.0,1.2,1.19,1.2
ADP,1980-11-28,0.0,1.21,1.2,1.2
ADP,1980-12-01,0.0,1.21,1.2,1.2
ADP,1980-12-02,0.0,1.21,1.2,1.21
ADP,1980-12-03,0.0,1.21,1.18,1.19
ADP,1980-12-04,0.0,1.19,1.17,1.18
ADP,1980-12-05,0.0,1.17,1.14,1.14
ADP,1980-12-08,0.0,1.13,1.1,1.11
ADP,1980-12-09,0.0,1.12,1.1,1.12
ADP,1980-12-10,0.0,1.12,1.1,1.1
ADP,1980-12-11,0.0,1.1,1.08,1.08
ADP,1980-12-12,0.0,1.1,1.08,1.1
ADP,1980-12-15,0.0,1.11,1.1,1.1
ADP,1980-12-16,0.0,1.12,1.1,1.12
ADP,1980-12-17,0.0,1.13,1.12,1.13
ADP,1980-12-18,0.0,1.14,1.13,1.13
ADP,1980-12-19,0.0,1.16,1.11,1.16
ADP,1980-12-22,0.0,1.17,1.15,1.16
ADP,1980-12-23,0.0,1.17,1.14,1.16
ADP,1980-12-24,0.0,1.17,1.15,1.17
ADP,1980-12-26,0.0,1.19,1.18,1.19
ADP,1980-12-29,0.0,1.21,1.2,1.21
ADP,1980-12-30,0.0,1.23,1.2,1.22
ADP,1980-12-31,0.0,1.24,1.21,1.23
ADP,1981-01-02,0.0,1.24,1.22,1.24
ADP,1981-01-05,0.0,1.25,1.23,1.25
ADP,1981-01-06,0.0,1.25,1.24,1.24
ADP,1981-01-07,0.0,1.22,1.21,1.22
ADP,1981-01-08,0.0,1.23,1.2,1.22
ADP,1981-01-09,0.0,1.22,1.2,1.22
ADP,1981-01-12,0.0,1.22,1.19,1.21
ADP,1981-01-13,0.0,1.21,1.19,1.2
ADP,1981-01-14,0.0,1.22,1.2,1.21
ADP,1981-01-15,0.0,1.22,1.21,1.21
ADP,1981-01-16,0.0,1.21,1.2,1.21
ADP,1981-01-19,0.0,1.23,1.2,1.23
ADP,1981-01-20,0.0,1.22,1.2,1.2
ADP,1981-01-21,0.0,1.19,1.16,1.16
ADP,1981-01-22,0.0,1.17,1.17,1.17
ADP,1981-01-23,0.0,1.19,1.17,1.18
ADP,1981-01-26,0.0,1.18,1.18,1.18
ADP,1981-01-27,0.0,1.2,1.19,1.19
ADP,1981-01-28,0.0,1.19,1.18,1.18
ADP,1981-01-29,0.0,1.18,1.17,1.17
ADP,1981-01-30,0.0,1.19,1.18,1.18
ADP,1981-02-02,0.0,1.19,1.18,1.19
ADP,1981-02-03,0.0,1.19,1.18,1.19
ADP,1981-02-04,0.0,1.21,1.19,1.19
ADP,1981-02-05,0.0,1.22,1.2,1.22
ADP,1981-02-06,0.0,1.22,1.2,1.21
ADP,1981-02-09,0.0,1.22,1.19,1.19
ADP,1981-02-10,0.0,1.19,1.18,1.18
ADP,1981-02-11,0.0,1.2,1.18,1.18
ADP,1981-02-12,0.0,1.18,1.18,1.18
ADP,1981-02-13,0.0,1.18,1.17,1.17
ADP,1981-02-17,0.0,1.17,1.16,1.17
ADP,1981-02-18,0.0,1.2,1.17,1.2
ADP,1981-02-19,0.0,1.21,1.2,1.21
ADP,1981-02-20,0.0,1.21,1.2,1.21
ADP,1981-02-23,0.0,1.21,1.2,1.21
ADP,1981-02-24,0.0,1.22,1.21,1.22
ADP,1981-02-25,0.0,1.22,1.19,1.2
ADP,1981-02-26,0.0,1.25,1.22,1.25
ADP,1981-02-27,0.0,1.26,1.23,1.24
ADP,1981-03-02,0.0,1.26,1.23,1.26
ADP,1981-03-03,0.0,1.28,1.26,1.27
ADP,1981-03-04,0.0,1.28,1.26,1.26
ADP,1981-03-05,0.0,1.26,1.24,1.24
ADP,1981-03-06,0.0,1.25,1.23,1.25
ADP,1981-03-09,0.0,1.29,1.25,1.28
ADP,1981-03-10,0.0,1.28,1.26,1.26
ADP,1981-03-11,0.0,1.28,1.25,1.28
ADP,1981-03-12,0.0,1.28,1.25,1.28
ADP,1981-03-13,0.0,1.29,1.28,1.29
ADP,1981-03-16,0.0,1.3,1.28,1.29
ADP,1981-03-17,0.0,1.28,1.26,1.27
ADP,1981-03-18,0.0,1.29,1.28,1.29
ADP,1981-03-19,0.0,1.32,1.29,1.32
ADP,1981-03-20,0.0,1.32,1.29,1.29
ADP,1981-03-23,0.0,1.31,1.3,1.31
ADP,1981-03-24,0.0,1.34,1.3,1.34
ADP,1981-03-25,0.0,1.34,1.33,1.34
ADP,1981-03-26,0.0,1.37,1.34,1.35
ADP,1981-03-27,0.0,1.36,1.34,1.34
ADP,1981-03-30,0.0,1.35,1.34,1.35
ADP,1981-03-31,0.0,1.4,1.38,1.39
ADP,1981-04-01,0.0,1.41,1.39,1.41
ADP,1981-04-02,0.0,1.4,1.38,1.38
ADP,1981-04-03,0.0,1.38,1.37,1.37
ADP,1981-04-06,0.0,1.38,1.37,1.37
ADP,1981-04-07,0.0,1.4,1.38,1.4
ADP,1981-04-08,0.0,1.4,1.39,1.4
ADP,1981-04-09,0.0,1.42,1.41,1.42
ADP,1981-04-10,0.0,1.46,1.42,1.45
ADP,1981-04-13,0.0,1.44,1.43,1.43
ADP,1981-04-14,0.0,1.46,1.43,1.45
ADP,1981-04-15,0.0,1.46,1.45,1.46
ADP,1981-04-16,0.0,1.48,1.47,1.48
ADP,1981-04-20,0.0,1.47,1.46,1.46
ADP,1981-04-21,0.0,1.48,1.46,1.48
ADP,1981-04-22,0.0,1.49,1.47,1.49
ADP,1981-04-23,0.0,1.56,1.5,1.55
ADP,1981-04-24,0.0,1.57,1.56,1.57
ADP,1981-04-27,0.0,1.57,1.55,1.55
ADP,1981-04-28,0.0,1.55,1.51,1.52
ADP,1981-04-29,0.0,1.5,1.47,1.47
ADP,1981-04-30,0.0,1.56,1.49,1.56
ADP,1981-05-01,0.0,1.56,1.53,1.53
ADP,1981-05-04,0.0,1.52,1.5,1.51
ADP,1981-05-05,0.0,1.49,1.46,1.48
ADP,1981-05-06,0.0,1.5,1.46,1.46
ADP,1981-05-07,0.0,1.47,1.43,1.45
ADP,1981-05-08,0.0,1.46,1.44,1.44
ADP,1981-05-11,0.0,1.44,1.42,1.43
ADP,1981-05-12,0.0,1.43,1.41,1.42
ADP,1981-05-13,0.0,1.44,1.41,1.44
ADP,1981-05-14,0.0,1.44,1.41,1.41
ADP,1981-05-15,0.0,1.45,1.42,1.45
ADP,1981-05-18,0.0,1.47,1.45,1.45
ADP,1981-05-19,0.0,1.45,1.44,1.44
ADP,1981-05-20,0.0,1.45,1.44,1.45
ADP,1981-05-21,0.0,1.47,1.46,1.47
ADP,1981-05-22,0.0,1.48,1.46,1.46
ADP,1981-05-26,0.0,1.47,1.46,1.47
ADP,1981-05-27,0.0,1.47,1.44,1.46
ADP,1981-05-28,0.0,1.47,1.45,1.45
ADP,1981-05-29,0.0,1.46,1.45,1.45
ADP,1981-06-01,0.0,1.48,1.46,1.48
ADP,1981-06-02,0.0,1.5,1.47,1.47
ADP,1981-06-03,0.0,1.57,1.47,1.57
ADP,1981-06-04,0.0,1.56,1.51,1.54
ADP,1981-06-05,0.0,1.52,1.5,1.5
ADP,1981-06-08,0.0,1.53,1.5,1.51
ADP,1981-06-09,0.0,1.52,1.51,1.51
ADP,1981-06-10,0.0,1.52,1.49,1.51
ADP,1981-06-11,0.0,1.51,1.49,1.49
ADP,1981-06-12,0.0,1.5,1.47,1.48
ADP,1981-06-15,0.0,1.47,1.46,1.47
ADP,1981-06-16,0.0,1.5,1.47,1.47
ADP,1981-06-17,0.0,1.49,1.46,1.46
ADP,1981-06-18,0.0,1.47,1.45,1.45
ADP,1981-06-19,0.0,1.46,1.43,1.46
ADP,1981-06-22,0.0,1.45,1.39,1.4
ADP,1981-06-23,0.0,1.45,1.41,1.45
ADP,1981-06-24,0.0,1.46,1.43,1.43
ADP,1981-06-25,0.0,1.47,1.43,1.44
ADP,1981-06-26,0.0,1.47,1.44,1.45
ADP,1981-06-29,0.0,1.45,1.41,1.44
ADP,1981-06-30,0.0,1.45,1.39,1.4
ADP,1981-07-01,0.0,1.4,1.38,1.38
ADP,1981-07-02,0.0,1.39,1.34,1.35
ADP,1981-07-06,0.0,1.36,1.26,1.26
ADP,1981-07-07,0.0,1.34,1.28,1.32
ADP,1981-07-08,0.0,1.34,1.31,1.31
ADP,1981-07-09,0.0,1.33,1.31,1.31
ADP,1981-07-10,0.0,1.33,1.29,1.29
ADP,1981-07-13,0.0,1.31,1.29,1.31
ADP,1981-07-14,0.0,1.31,1.29,1.29
ADP,1981-07-15,0.0,1.32,1.3,1.31
ADP,1981-07-16,0.0,1.33,1.3,1.32
ADP,1981-07-17,0.0,1.35,1.31,1.35
ADP,1981-07-20,0.0,1.41,1.34,1.41
ADP,1981-07-21,0.0,1.42,1.39,1.41
ADP,1981-07-22,0.0,1.43,1.39,1.39
ADP,1981-07-23,0.0,1.36,1.34,1.36
ADP,1981-07-24,0.0,1.41,1.34,1.41
ADP,1981-07-27,0.0,1.46,1.43,1.43
ADP,1981-07-28,0.0,1.43,1.41,1.41
ADP,1981-07-29,0.0,1.42,1.4,1.41
ADP,1981-07-30,0.0,1.43,1.38,1.38
ADP,1981-07-31,0.0,1.41,1.36,1.41
ADP,1981-08-03,0.0,1.43,1.39,1.39
ADP,1981-08-04,0.0,1.41,1.39,1.4
ADP,1981-08-05,0.0,1.41,1.4,1.4
ADP,1981-08-06,0.0,1.43,1.41,1.43
ADP,1981-08-07,0.0,1.44,1.41,1.44
ADP,1981-08-10,0.0,1.46,1.43,1.45
ADP,1981-08-11,0.0,1.51,1.44,1.49
ADP,1981-08-12,0.0,1.49,1.46,1.46
ADP,1981-08-13,0.0,1.47,1.44,1.47
ADP,1981-08-14,0.0,1.47,1.44,1.45
ADP,1981-08-17,0.0,1.45,1.43,1.43
ADP,1981-08-18,0.0,1.46,1.43,1.44
ADP,1981-08-19,0.0,1.47,1.44,1.47
ADP,1981-08-20,0.0,1.5,1.47,1.49
ADP,1981-08-21,0.0,1.49,1.46,1.46
ADP,1981-08-24,0.0,1.44,1.43,1.43
ADP,1981-08-25,0.0,1.41,1.38,1.39
ADP,1981-08-26,0.0,1.41,1.38,1.41
ADP,1981-08-27,0.0,1.4,1.35,1.35
ADP,1981-08-28,0.0,1.36,1.31,1.33
ADP,1981-08-31,0.0,1.36,1.32,1.33
ADP,1981-09-01,0.0,1.34,1.29,1.32
ADP,1981-09-02,0.0,1.35,1.33,1.34
ADP,1981-09-03,0.0,1.34,1.3,1.31
ADP,1981-09-04,0.0,1.3,1.27,1.3
ADP,1981-09-08,0.0,1.3,1.27,1.28
ADP,1981-09-09,0.0,1.31,1.28,1.3
ADP,1981-09-10,0.0,1.36,1.31,1.35
ADP,1981-09-11,0.0,1.37,1.35,1.37
ADP,1981-09-14,0.0,1.39,1.36,1.38
ADP,1981-09-15,0.0,1.36,1.34,1.34
ADP,1981-09-16,0.0,1.33,1.26,1.28
ADP,1981-09-17,0.0,1.29,1.24,1.25
ADP,1981-09-18,0.0,1.25,1.21,1.21
ADP,1981-09-21,0.0,1.24,1.2,1.23
ADP,1981-09-22,0.0,1.26,1.23,1.26
ADP,1981-09-23,0.0,1.25,1.21,1.22
ADP,1981-09-24,0.0,1.27,1.23,1.25
ADP,1981-09-25,0.0,1.23,1.21,1.22
ADP,1981-09-28,0.0,1.23,1.19,1.21
ADP,1981-09-29,0.0,1.26,1.21,1.21
ADP,1981-09-30,0.0,1.26,1.21,1.26
ADP,1981-10-01,0.0,1.26,1.24,1.24
ADP,1981-10-02,0.0,1.31,1.26,1.29
ADP,1981-10-05,0.0,1.34,1.31,1.32
ADP,1981-10-06,0.0,1.38,1.33,1.34
ADP,1981-10-07,0.0,1.36,1.33,1.36
ADP,1981-10-08,0.0,1.36,1.34,1.34
ADP,1981-10-09,0.0,1.36,1.34,1.34
ADP,1981-10-12,0.0,1.34,1.31,1.33
ADP,1981-10-13,0.0,1.34,1.33,1.33
ADP,1981-10-14,0.0,1.33,1.29,1.3
ADP,1981-10-15,0.0,1.29,1.29,1.29
ADP,1981-10-16,0.0,1.29,1.28,1.29
ADP,1981-10-19,0.0,1.33,1.28,1.33
ADP,1981-10-20,0.0,1.36,1.31,1.36
ADP,1981-10-21,0.0,1.38,1.35,1.36
ADP,1981-10-22,0.0,1.35,1.33,1.35
ADP,1981-10-23,0.0,1.36,1.34,1.34
ADP,1981-10-26,0.0,1.36,1.33,1.33
ADP,1981-10-27,0.0,1.38,1.34,1.36
ADP,1981-10-28,0.0,1.41,1.34,1.4
ADP,1981-10-29,0.0,1.43,1.38,1.39
ADP,1981-10-30,0.0,1.43,1.4,1.43
ADP,1981-11-02,0.0,1.5,1.44,1.5
ADP,1981-11-03,0.0,1.5,1.46,1.48
ADP,1981-11-04,0.0,1.49,1.44,1.44
ADP,1981-11-05,0.0,1.43,1.4,1.4
ADP,1981-11-06,0.0,1.44,1.41,1.44
ADP,1981-11-09,0.0,1.49,1.44,1.49
ADP,1981-11-10,0.0,1.48,1.43,1.43
ADP,1981-11-11,0.0,1.45,1.44,1.45
ADP,1981-11-12,0.0,1.48,1.46,1.47
ADP,1981-11-13,0.0,1.46,1.41,1.41
ADP,1981-11-16,0.0,1.43,1.41,1.41
ADP,1981-11-17,0.0,1.41,1.38,1.41
ADP,1981-11-18,0.0,1.42,1.38,1.42
ADP,1981-11-19,0.0,1.41,1.38,1.41
ADP,1981-11-20,0.0,1.42,1.39,1.41
ADP,1981-11-23,0.0,1.44,1.39,1.39
ADP,1981-11-24,0.0,1.4,1.36,1.38
ADP,1981-11-25,0.0,1.39,1.38,1.38
ADP,1981-11-27,0.0,1.39,1.37,1.39
ADP,1981-11-30,0.0,1.39,1.37,1.37
ADP,1981-12-01,0.0,1.39,1.36,1.37
ADP,1981-12-02,0.0,1.39,1.35,1.38
ADP,1981-12-03,0.0,1.41,1.38,1.4
ADP,1981-12-04,0.0,1.44,1.41,1.41
ADP,1981-12-07,0.0,1.41,1.36,1.36
ADP,1981-12-08,0.0,1.38,1.35,1.38
ADP,1981-12-09,0.0,1.4,1.36,1.38
ADP,1981-12-10,0.0,1.39,1.36,1.36
ADP,1981-12-11,0.0,1.36,1.34,1.34
ADP,1981-12-14,0.0,1.34,1.32,1.33
ADP,1981-12-15,0.0,1.34,1.31,1.34
ADP,1981-12-16,0.0,1.35,1.3,1.3
ADP,1981-12-17,0.0,1.31,1.29,1.3
ADP,1981-12-18,0.0,1.33,1.31,1.31
ADP,1981-12-21,0.0,1.33,1.3,1.31
ADP,1981-12-22,0.0,1.31,1.28,1.28
ADP,1981-12-23,0.0,1.29,1.27,1.27
ADP,1981-12-24,0.0,1.28,1.27,1.28
ADP,1981-12-28,0.0,1.29,1.27,1.27
ADP,1981-12-29,0.0,1.26,1.26,1.26
ADP,1981-12-30,0.0,1.25,1.25,1.25
ADP,1981-12-31,0.0,1.26,1.25,1.25
ADP,1982-01-04,0.0,1.28,1.26,1.28
ADP,1982-01-05,0.0,1.28,1.25,1.26
ADP,1982-01-06,0.0,1.28,1.25,1.26
ADP,1982-01-07,0.0,1.28,1.25,1.28
ADP,1982-01-08,0.0,1.31,1.29,1.31
ADP,1982-01-11,0.0,1.3,1.25,1.26
ADP,1982-01-12,0.0,1.25,1.23,1.25
ADP,1982-01-13,0.0,1.25,1.24,1.25
ADP,1982-01-14,0.0,1.25,1.23,1.23
ADP,1982-01-15,0.0,1.24,1.23,1.24
ADP,1982-01-18,0.0,1.26,1.23,1.26
ADP,1982-01-19,0.0,1.27,1.25,1.26
ADP,1982-01-20,0.0,1.25,1.24,1.24
ADP,1982-01-21,0.0,1.22,1.19,1.19
ADP,1982-01-22,0.0,1.21,1.19,1.2
ADP,1982-01-25,0.0,1.19,1.18,1.19
ADP,1982-01-26,0.0,1.2,1.16,1.16
ADP,1982-01-27,0.0,1.16,1.14,1.15
ADP,1982-01-28,0.0,1.24,1.19,1.23
ADP,1982-01-29,0.0,1.26,1.25,1.26
ADP,1982-02-01,0.0,1.28,1.24,1.24
ADP,1982-02-02,0.0,1.29,1.25,1.28
ADP,1982-02-03,0.0,1.29,1.25,1.27
ADP,1982-02-04,0.0,1.27,1.24,1.26
ADP,1982-02-05,0.0,1.25,1.23,1.24
ADP,1982-02-08,0.0,1.25,1.21,1.22
ADP,1982-02-09,0.0,1.21,1.19,1.21
ADP,1982-02-10,0.0,1.24,1.21,1.24
ADP,1982-02-11,0.0,1.25,1.23,1.23
ADP,1982-02-12,0.0,1.25,1.23,1.23
ADP,1982-02-16,0.0,1.25,1.23,1.24
ADP,1982-02-17,0.0,1.25,1.23,1.23
ADP,1982-02-18,0.0,1.25,1.23,1.24
ADP,1982-02-19,0.0,1.25,1.24,1.24
ADP,1982-02-22,0.0,1.28,1.23,1.23
ADP,1982-02-23,0.0,1.23,1.19,1.21
ADP,1982-02-24,0.0,1.25,1.21,1.24
ADP,1982-02-25,0.0,1.26,1.24,1.24
ADP,1982-02-26,0.0,1.26,1.23,1.25
ADP,1982-03-01,0.0,1.28,1.26,1.26
ADP,1982-03-02,0.0,1.31,1.26,1.3
ADP,1982-03-03,0.0,1.3,1.25,1.25
ADP,1982-03-04,0.0,1.25,1.19,1.2
ADP,1982-03-05,0.0,1.22,1.19,1.22
ADP,1982-03-08,0.0,1.25,1.21,1.21
ADP,1982-03-09,0.0,1.23,1.15,1.21
ADP,1982-03-10,0.0,1.26,1.21,1.24
ADP,1982-03-11,0.0,1.26,1.24,1.25
ADP,1982-03-12,0.0,1.23,1.21,1.22
ADP,1982-03-15,0.0,1.23,1.21,1.23
ADP,1982-03-16,0.0,1.26,1.2,1.25
ADP,1982-03-17,0.0,1.26,1.24,1.25
ADP,1982-03-18,0.0,1.29,1.25,1.28
ADP,1982-03-19,0.0,1.29,1.26,1.26
ADP,1982-03-22,0.0,1.28,1.26,1.28
ADP,1982-03-23,0.0,1.33,1.3,1.31
ADP,1982-03-24,0.0,1.36,1.31,1.36
ADP,1982-03-25,0.0,1.37,1.35,1.36
ADP,1982-03-26,0.0,1.34,1.32,1.33
ADP,1982-03-29,0.0,1.33,1.31,1.33
ADP,1982-03-30,0.0,1.35,1.33,1.34
ADP,1982-03-31,0.0,1.36,1.34,1.35
ADP,1982-04-01,0.0,1.37,1.33,1.35
ADP,1982-04-02,0.0,1.41,1.35,1.39
ADP,1982-04-05,0.0,1.39,1.36,1.38
ADP,1982-04-06,0.0,1.38,1.35,1.37
ADP,1982-04-07,0.0,1.39,1.38,1.38
ADP,1982-04-08,0.0,1.38,1.36,1.38
ADP,1982-04-12,0.0,1.38,1.35,1.35
ADP,1982-04-13,0.0,1.36,1.32,1.33
ADP,1982-04-14,0.0,1.3,1.26,1.29
ADP,1982-04-15,0.0,1.3,1.28,1.3
ADP,1982-04-16,0.0,1.34,1.32,1.33
ADP,1982-04-19,0.0,1.35,1.33,1.34
ADP,1982-04-20,0.0,1.34,1.31,1.32
ADP,1982-04-21,0.0,1.32,1.29,1.29
ADP,1982-04-22,0.0,1.28,1.24,1.26
ADP,1982-04-23,0.0,1.28,1.26,1.27
ADP,1982-04-26,0.0,1.29,1.26,1.27
ADP,1982-04-27,0.0,1.27,1.25,1.25
ADP,1982-04-28,0.0,1.26,1.25,1.26
ADP,1982-04-29,0.0,1.27,1.25,1.25
ADP,1982-04-30,0.0,1.27,1.26,1.26
ADP,1982-05-03,0.0,1.27,1.25,1.26
ADP,1982-05-04,0.0,1.28,1.26,1.28
ADP,1982-05-05,0.0,1.28,1.27,1.27
ADP,1982-05-06,0.0,1.3,1.27,1.3
ADP,1982-05-07,0.0,1.34,1.3,1.33
ADP,1982-05-10,0.0,1.34,1.32,1.33
ADP,1982-05-11,0.0,1.33,1.31,1.31
ADP,1982-05-12,0.0,1.31,1.29,1.29
ADP,1982-05-13,0.0,1.31,1.27,1.27
ADP,1982-05-14,0.0,1.29,1.26,1.28
ADP,1982-05-17,0.0,1.29,1.25,1.26
ADP,1982-05-18,0.0,1.26,1.25,1.26
ADP,1982-05-19,0.0,1.26,1.25,1.25
ADP,1982-05-20,0.0,1.27,1.25,1.25
ADP,1982-05-21,0.0,1.25,1.25,1.25
ADP,1982-05-24,0.0,1.27,1.25,1.25
ADP,1982-05-25,0.0,1.28,1.24,1.24
ADP,1982-05-26,0.0,1.23,1.18,1.18
ADP,1982-05-27,0.0,1.23,1.19,1.22
ADP,1982-05-28,0.0,1.23,1.19,1.22
ADP,1982-06-01,0.0,1.23,1.21,1.23
ADP,1982-06-02,0.0,1.24,1.21,1.24
ADP,1982-06-03,0.0,1.26,1.23,1.24
ADP,1982-06-04,0.0,1.25,1.21,1.21
ADP,1982-06-07,0.0,1.23,1.21,1.21
ADP,1982-06-08,0.0,1.21,1.2,1.2
ADP,1982-06-09,0.0,1.2,1.18,1.18
ADP,1982-06-10,0.0,1.21,1.18,1.21
ADP,1982-06-11,0.0,1.25,1.21,1.24
ADP,1982-06-14,0.0,1.24,1.23,1.23
ADP,1982-06-15,0.0,1.23,1.22,1.23
ADP,1982-06-16,0.0,1.24,1.21,1.22
ADP,1982-06-17,0.0,1.23,1.21,1.22
ADP,1982-06-18,0.0,1.23,1.21,1.23
ADP,1982-06-21,0.0,1.23,1.21,1.21
ADP,1982-06-22,0.0,1.21,1.18,1.18
ADP,1982-06-23,0.0,1.2,1.18,1.19
ADP,1982-06-24,0.0,1.21,1.19,1.2
ADP,1982-06-25,0.0,1.21,1.2,1.2
ADP,1982-06-28,0.0,1.21,1.2,1.21
ADP,1982-06-29,0.0,1.21,1.2,1.21
ADP,1982-06-30,0.0,1.24,1.19,1.21
ADP,1982-07-01,0.0,1.21,1.18,1.18
ADP,1982-07-02,0.0,1.18,1.16,1.16
ADP,1982-07-06,0.0,1.16,1.09,1.09
ADP,1982-07-07,0.0,1.13,1.1,1.12
ADP,1982-07-08,0.0,1.13,1.11,1.13
ADP,1982-07-09,0.0,1.18,1.14,1.17
ADP,1982-07-12,0.0,1.25,1.19,1.24
ADP,1982-07-13,0.0,1.25,1.22,1.22
ADP,1982-07-14,0.0,1.24,1.22,1.22
ADP,1982-07-15,0.0,1.24,1.23,1.24
ADP,1982-07-16,0.0,1.25,1.23,1.25
ADP,1982-07-19,0.0,1.25,1.21,1.21
ADP,1982-07-20,0.0,1.24,1.21,1.24
ADP,1982-07-21,0.0,1.24,1.21,1.21
ADP,1982-07-22,0.0,1.23,1.2,1.2
ADP,1982-07-23,0.0,1.23,1.2,1.2
ADP,1982-07-26,0.0,1.2,1.18,1.19
ADP,1982-07-27,0.0,1.19,1.17,1.17
ADP,1982-07-28,0.0,1.16,1.14,1.14
ADP,1982-07-29,0.0,1.14,1.12,1.14
ADP,1982-07-30,0.0,1.15,1.14,1.15
ADP,1982-08-02,0.0,1.19,1.16,1.17
ADP,1982-08-03,0.0,1.19,1.17,1.17
ADP,1982-08-04,0.0,1.19,1.15,1.18
ADP,1982-08-05,0.0,1.16,1.15,1.16
ADP,1982-08-06,0.0,1.15,1.11,1.11
ADP,1982-08-09,0.0,1.1,1.08,1.1
ADP,1982-08-10,0.0,1.12,1.09,1.1
ADP,1982-08-11,0.0,1.1,1.08,1.09
ADP,1982-08-12,0.0,1.09,1.03,1.03
ADP,1982-08-13,0.0,1.04,1.02,1.04
ADP,1982-08-16,0.0,1.05,1.03,1.03
ADP,1982-08-17,0.0,1.08,1.03,1.08
ADP,1982-08-18,0.0,1.15,1.05,1.05
ADP,1982-08-19,0.0,1.07,1.03,1.04
ADP,1982-08-20,0.0,1.07,1.03,1.06
ADP,1982-08-23,0.0,1.13,1.05,1.13
ADP,1982-08-24,0.0,1.21,1.15,1.2
ADP,1982-08-25,0.0,1.24,1.14,1.14
ADP,1982-08-26,0.0,1.25,1.14,1.21
ADP,1982-08-27,0.0,1.23,1.2,1.21
ADP,1982-08-30,0.0,1.21,1.18,1.2
ADP,1982-08-31,0.0,1.21,1.19,1.2
ADP,1982-09-01,0.0,1.21,1.16,1.18
ADP,1982-09-02,0.0,1.21,1.15,1.21
ADP,1982-09-03,0.0,1.26,1.21,1.25
ADP,1982-09-07,0.0,1.34,1.26,1.31
ADP,1982-09-08,0.0,1.35,1.31,1.34
ADP,1982-09-09,0.0,1.34,1.32,1.33
ADP,1982-09-10,0.0,1.34,1.31,1.33
ADP,1982-09-13,0.0,1.33,1.29,1.32
ADP,1982-09-14,0.0,1.34,1.32,1.32
ADP,1982-09-15,0.0,1.32,1.28,1.3
ADP,1982-09-16,0.0,1.31,1.27,1.27
ADP,1982-09-17,0.0,1.28,1.26,1.26
ADP,1982-09-20,0.0,1.26,1.23,1.24
ADP,1982-09-21,0.0,1.24,1.19,1.21
ADP,1982-09-22,0.0,1.25,1.18,1.18
ADP,1982-09-23,0.0,1.19,1.16,1.19
ADP,1982-09-24,0.0,1.19,1.17,1.19
ADP,1982-09-27,0.0,1.21,1.18,1.19
ADP,1982-09-28,0.0,1.25,1.2,1.23
ADP,1982-09-29,0.0,1.25,1.21,1.21
ADP,1982-09-30,0.0,1.23,1.2,1.21
ADP,1982-10-01,0.0,1.23,1.2,1.21
ADP,1982-10-04,0.0,1.23,1.21,1.21
ADP,1982-10-05,0.0,1.23,1.19,1.2
ADP,1982-10-06,0.0,1.26,1.19,1.26
ADP,1982-10-07,0.0,1.3,1.26,1.27
ADP,1982-10-08,0.0,1.34,1.29,1.34
ADP,1982-10-11,0.0,1.41,1.37,1.37
ADP,1982-10-12,0.0,1.42,1.38,1.41
ADP,1982-10-13,0.0,1.45,1.4,1.44
ADP,1982-10-14,0.0,1.43,1.39,1.4
ADP,1982-10-15,0.0,1.41,1.39,1.39
ADP,1982-10-18,0.0,1.41,1.36,1.41
ADP,1982-10-19,0.0,1.44,1.39,1.39
ADP,1982-10-20,0.0,1.5,1.39,1.49
ADP,1982-10-21,0.0,1.5,1.44,1.45
ADP,1982-10-22,0.0,1.52,1.45,1.49
ADP,1982-10-25,0.0,1.47,1.44,1.44
ADP,1982-10-26,0.0,1.46,1.41,1.46
ADP,1982-10-27,0.0,1.48,1.45,1.47
ADP,1982-10-28,0.0,1.47,1.43,1.46
ADP,1982-10-29,0.0,1.47,1.43,1.43
ADP,1982-11-01,0.0,1.43,1.39,1.41
ADP,1982-11-02,0.0,1.44,1.39,1.39
ADP,1982-11-03,0.0,1.44,1.39,1.44
ADP,1982-11-04,0.0,1.57,1.41,1.51
ADP,1982-11-05,0.0,1.67,1.51,1.66
ADP,1982-11-08,0.0,1.69,1.65,1.67
ADP,1982-11-09,0.0,1.67,1.64,1.64
ADP,1982-11-10,0.0,1.68,1.59,1.63
ADP,1982-11-11,0.0,1.64,1.6,1.61
ADP,1982-11-12,0.0,1.61,1.59,1.59
ADP,1982-11-15,0.0,1.6,1.56,1.6
ADP,1982-11-16,0.0,1.61,1.56,1.59
ADP,1982-11-17,0.0,1.65,1.59,1.65
ADP,1982-11-18,0.0,1.69,1.67,1.69
ADP,1982-11-19,0.0,1.73,1.7,1.72
ADP,1982-11-22,0.0,1.73,1.64,1.65
ADP,1982-11-23,0.0,1.7,1.65,1.67
ADP,1982-11-24,0.0,1.71,1.67,1.69
ADP,1982-11-26,0.0,1.7,1.67,1.67
ADP,1982-11-29,0.0,1.69,1.66,1.67
ADP,1982-11-30,0.0,1.75,1.67,1.74
ADP,1982-12-01,0.0,1.81,1.75,1.81
ADP,1982-12-02,0.0,1.82,1.78,1.8
ADP,1982-12-03,0.0,1.8,1.73,1.73
ADP,1982-12-06,0.0,1.85,1.72,1.85
ADP,1982-12-07,0.0,1.85,1.81,1.82
ADP,1982-12-08,0.0,1.86,1.82,1.83
ADP,1982-12-09,0.0,1.82,1.77,1.77
ADP,1982-12-10,0.0,1.77,1.74,1.77
ADP,1982-12-13,0.0,1.75,1.69,1.7
ADP,1982-12-14,0.0,1.75,1.6,1.61
ADP,1982-12-15,0.0,1.63,1.57,1.63
ADP,1982-12-16,0.0,1.66,1.6,1.64
ADP,1982-12-17,0.0,1.7,1.64,1.67
ADP,1982-12-20,0.0,1.71,1.67,1.67
ADP,1982-12-21,0.0,1.71,1.66,1.7
ADP,1982-12-22,0.0,1.76,1.73,1.75
ADP,1982-12-23,0.0,1.86,1.78,1.82
ADP,1982-12-27,0.0,1.86,1.8,1.85
ADP,1982-12-28,0.0,1.88,1.82,1.83
ADP,1982-12-29,0.0,1.86,1.83,1.83
ADP,1982-12-30,0.0,1.87,1.82,1.83
ADP,1982-12-31,0.0,1.83,1.8,1.83
ADP,1983-01-03,0.0,1.83,1.77,1.77
ADP,1983-01-04,0.0,1.8,1.75,1.8
ADP,1983-01-05,0.0,1.8,1.75,1.76
ADP,1983-01-06,0.0,1.86,1.78,1.85
ADP,1983-01-07,0.0,1.87,1.83,1.86
ADP,1983-01-10,0.0,1.9,1.83,1.86
ADP,1983-01-11,0.0,1.87,1.84,1.86
ADP,1983-01-12,0.0,1.88,1.85,1.86
ADP,1983-01-13,0.0,1.85,1.81,1.83
ADP,1983-01-14,0.0,1.87,1.83,1.86
ADP,1983-01-17,0.0,1.88,1.82,1.83
ADP,1983-01-18,0.0,1.82,1.76,1.81
ADP,1983-01-19,0.0,1.81,1.77,1.78
ADP,1983-01-20,0.0,1.8,1.77,1.78
ADP,1983-01-21,0.0,1.79,1.75,1.77
ADP,1983-01-24,0.0,1.76,1.66,1.68
ADP,1983-01-25,0.0,1.77,1.71,1.76
ADP,1983-01-26,0.0,1.77,1.72,1.73
ADP,1983-01-27,0.0,1.77,1.74,1.77
ADP,1983-01-28,0.0,1.78,1.76,1.76
ADP,1983-01-31,0.0,1.75,1.71,1.74
ADP,1983-02-01,0.0,1.75,1.66,1.67
ADP,1983-02-02,0.0,1.66,1.63,1.66
ADP,1983-02-03,0.0,1.73,1.67,1.72
ADP,1983-02-04,0.0,1.77,1.73,1.74
ADP,1983-02-07,0.0,1.76,1.73,1.75
ADP,1983-02-08,0.0,1.74,1.7,1.7
ADP,1983-02-09,0.0,1.7,1.64,1.67
ADP,1983-02-10,0.0,1.73,1.68,1.73
ADP,1983-02-11,0.0,1.78,1.72,1.73
ADP,1983-02-14,0.0,1.8,1.72,1.8
ADP,1983-02-15,0.0,1.81,1.76,1.77
ADP,1983-02-16,0.0,1.83,1.78,1.78
ADP,1983-02-17,0.0,1.8,1.76,1.78
ADP,1983-02-18,0.0,1.79,1.77,1.78
ADP,1983-02-22,0.0,1.8,1.76,1.77
ADP,1983-02-23,0.0,1.78,1.77,1.78
ADP,1983-02-24,0.0,1.8,1.78,1.78
ADP,1983-02-25,0.0,1.83,1.77,1.78
ADP,1983-02-28,0.0,1.8,1.76,1.77
ADP,1983-03-01,0.0,1.83,1.78,1.81
ADP,1983-03-02,0.0,1.87,1.81,1.85
ADP,1983-03-03,0.0,1.93,1.82,1.92
ADP,1983-03-04,0.0,1.98,1.93,1.98
ADP,1983-03-07,0.0,1.97,1.93,1.93
ADP,1983-03-08,0.0,1.97,1.88,1.89
ADP,1983-03-09,0.0,1.93,1.89,1.93
ADP,1983-03-10,0.0,1.95,1.9,1.91
ADP,1983-03-11,0.0,1.91,1.87,1.88
ADP,1983-03-14,0.0,1.88,1.85,1.88
ADP,1983-03-15,0.0,1.86,1.83,1.85
ADP,1983-03-16,0.0,1.83,1.8,1.81
ADP,1983-03-17,0.0,1.83,1.81,1.83
ADP,1983-03-18,0.0,1.85,1.81,1.81
ADP,1983-03-21,0.0,1.8,1.78,1.8
ADP,1983-03-22,0.0,1.82,1.8,1.81
ADP,1983-03-23,0.0,1.82,1.78,1.8
ADP,1983-03-24,0.0,1.85,1.78,1.84
ADP,1983-03-25,0.0,1.86,1.83,1.84
ADP,1983-03-28,0.0,1.85,1.81,1.82
ADP,1983-03-29,0.0,1.83,1.82,1.82
ADP,1983-03-30,0.0,1.83,1.82,1.83
ADP,1983-03-31,0.0,1.84,1.8,1.82
ADP,1983-04-04,0.0,1.83,1.73,1.75
ADP,1983-04-05,0.0,1.76,1.7,1.7
ADP,1983-04-06,1.04035,1.05998,1.02665,1.05998
ADP,1983-04-07,1.05998,1.0798,1.05366,1.0798
ADP,1983-04-08,1.0798,1.0798,1.06659,1.0798
ADP,1983-04-11,1.0798,1.0798,1.05998,1.05998
ADP,1983-04-12,1.06659,1.07349,1.04035,1.06659
ADP,1983-04-13,1.0798,1.08631,1.07349,1.07349
ADP,1983-04-14,1.0798,1.09972,1.0798,1.09972
ADP,1983-04-15,1.11275,1.11275,1.08631,1.09321
ADP,1983-04-18,1.0798,1.08631,1.07349,1.08631
ADP,1983-04-19,1.07349,1.08631,1.06659,1.07349
ADP,1983-04-20,1.07349,1.09972,1.07349,1.09321
ADP,1983-04-21,1.09972,1.11964,1.0798,1.0798
ADP,1983-04-22,1.0798,1.08631,1.0798,1.0798
ADP,1983-04-25,1.07349,1.08631,1.05998,1.05998
ADP,1983-04-26,1.0798,1.08631,1.05998,1.0798
ADP,1983-04-27,1.06659,1.0798,1.05366,1.05366
ADP,1983-04-28,1.05998,1.07349,1.05366,1.06659
ADP,1983-04-29,1.0798,1.09972,1.05998,1.09972
ADP,1983-05-02,1.09972,1.13296,1.08631,1.12635
ADP,1983-05-03,1.11275,1.13296,1.09972,1.12635
ADP,1983-05-04,1.13296,1.13967,1.12635,1.13296
ADP,1983-05-05,1.15929,1.18611,1.13967,1.17902
ADP,1983-05-06,1.17902,1.22576,1.17902,1.21255
ADP,1983-05-09,1.21896,1.2588,1.19933,1.25219
ADP,1983-05-10,1.2588,1.27192,1.2588,1.2588
ADP,1983-05-11,1.2588,1.26531,1.24548,1.24548
ADP,1983-05-12,1.24548,1.24548,1.18611,1.19933
ADP,1983-05-13,1.19933,1.20565,1.19933,1.19933
ADP,1983-05-16,1.19933,1.19933,1.17281,1.18611
ADP,1983-05-17,1.17281,1.19242,1.15297,1.15929
ADP,1983-05-18,1.15929,1.18611,1.15297,1.18611
ADP,1983-05-19,1.17281,1.17902,1.15929,1.15929
ADP,1983-05-20,1.166,1.17281,1.15929,1.17281
ADP,1983-05-23,1.15929,1.17281,1.15297,1.17281
ADP,1983-05-24,1.15929,1.18611,1.15297,1.18611
ADP,1983-05-25,1.18611,1.19933,1.17902,1.18611
ADP,1983-05-26,1.19933,1.22576,1.19933,1.19933
ADP,1983-05-27,1.19933,1.19933,1.15929,1.17902
ADP,1983-05-31,1.15929,1.17902,1.15297,1.15929
ADP,1983-06-01,1.14618,1.17281,1.13967,1.166
ADP,1983-06-02,1.18611,1.18611,1.15929,1.166
ADP,1983-06-03,1.17281,1.17902,1.15929,1.17281
ADP,1983-06-06,1.17281,1.17902,1.15929,1.166
ADP,1983-06-07,1.17281,1.17281,1.14618,1.14618
ADP,1983-06-08,1.13967,1.15297,1.13296,1.15297
ADP,1983-06-09,1.15297,1.15297,1.14618,1.15297
ADP,1983-06-10,1.15297,1.19242,1.14618,1.18611
ADP,1983-06-13,1.19242,1.19933,1.17281,1.19933
ADP,1983-06-14,1.20565,1.21255,1.19242,1.19933
ADP,1983-06-15,1.19933,1.2588,1.19933,1.2588
ADP,1983-06-16,1.27862,1.33159,1.27862,1.33159
ADP,1983-06-17,1.31185,1.31185,1.29845,1.31185
ADP,1983-06-20,1.31817,1.3381,1.30525,1.30525
ADP,1983-06-21,1.30525,1.30525,1.29194,1.30525
ADP,1983-06-22,1.31185,1.31185,1.29845,1.31185
ADP,1983-06-23,1.31185,1.31817,1.29845,1.29845
ADP,1983-06-24,1.28543,1.28543,1.26531,1.27192
ADP,1983-06-27,1.27192,1.27192,1.24548,1.24548
ADP,1983-06-28,1.24548,1.2588,1.24548,1.2588
ADP,1983-06-29,1.24548,1.2588,1.23908,1.25219
ADP,1983-06-30,1.2588,1.27862,1.2588,1.27192
ADP,1983-07-01,1.27192,1.32518,1.27192,1.31817
ADP,1983-07-05,1.31185,1.31185,1.25219,1.2588
ADP,1983-07-06,1.2588,1.28543,1.2588,1.28543
ADP,1983-07-07,1.27862,1.30525,1.27862,1.29845
ADP,1983-07-08,1.29845,1.31185,1.29845,1.29845
ADP,1983-07-11,1.30525,1.31185,1.30525,1.31185
ADP,1983-07-12,1.31185,1.31817,1.31185,1.31185
ADP,1983-07-13,1.31185,1.31185,1.28543,1.30525
ADP,1983-07-14,1.30525,1.31185,1.29845,1.29845
ADP,1983-07-15,1.28543,1.28543,1.26531,1.26531
ADP,1983-07-18,1.25219,1.25219,1.23908,1.23908
ADP,1983-07-19,1.23908,1.23908,1.19933,1.21896
ADP,1983-07-20,1.23908,1.32518,1.23908,1.32518
ADP,1983-07-21,1.33159,1.33159,1.27862,1.27862
ADP,1983-07-22,1.29194,1.30525,1.27862,1.27862
ADP,1983-07-25,1.27862,1.27862,1.2588,1.26531
ADP,1983-07-26,1.26531,1.27862,1.26531,1.27192
ADP,1983-07-27,1.25219,1.29845,1.19933,1.19933
ADP,1983-07-28,1.19933,1.22576,1.19933,1.19933
ADP,1983-07-29,1.18611,1.18611,1.166,1.17281
ADP,1983-08-01,1.17281,1.18611,1.15929,1.166
ADP,1983-08-02,1.17281,1.17902,1.166,1.166
ADP,1983-08-03,1.166,1.18611,1.15929,1.18611
ADP,1983-08-04,1.18611,1.18611,1.15297,1.15929
ADP,1983-08-05,1.15297,1.15297,1.13296,1.13967
ADP,1983-08-08,1.13296,1.13296,1.11275,1.11275
ADP,1983-08-09,1.11275,1.12635,1.0798,1.0798
ADP,1983-08-10,1.0798,1.09321,1.0798,1.09321
ADP,1983-08-11,1.09972,1.10654,1.09972,1.09972
ADP,1983-08-12,1.10654,1.10654,1.09321,1.09972
ADP,1983-08-15,1.11275,1.11275,1.09321,1.09321
ADP,1983-08-16,1.08631,1.09321,1.0798,1.09321
ADP,1983-08-17,1.0798,1.11275,1.0798,1.11275
ADP,1983-08-18,1.11275,1.12635,1.09321,1.09321
ADP,1983-08-19,1.08631,1.12635,1.08631,1.11275
ADP,1983-08-22,1.11964,1.13296,1.11275,1.11275
ADP,1983-08-23,1.11275,1.11275,1.09972,1.10654
ADP,1983-08-24,1.0798,1.09321,1.07349,1.09321
ADP,1983-08-25,1.09321,1.09321,1.07349,1.0798
ADP,1983-08-26,1.08631,1.09321,1.0798,1.0798
ADP,1983-08-29,1.07349,1.08631,1.07349,1.08631
ADP,1983-08-30,1.0798,1.0798,1.07349,1.0798
ADP,1983-08-31,1.0798,1.09321,1.07349,1.0798
ADP,1983-09-01,1.0798,1.09972,1.0798,1.0798
ADP,1983-09-02,1.0798,1.10654,1.0798,1.09972
ADP,1983-09-06,1.11275,1.15297,1.11275,1.14618
ADP,1983-09-07,1.15297,1.19933,1.15297,1.19933
ADP,1983-09-08,1.19933,1.19933,1.18611,1.18611
ADP,1983-09-09,1.17281,1.18611,1.166,1.166
ADP,1983-09-12,1.17902,1.17902,1.14618,1.15929
ADP,1983-09-13,1.15297,1.15297,1.13967,1.14618
ADP,1983-09-14,1.13967,1.14618,1.12635,1.14618
ADP,1983-09-15,1.14618,1.14618,1.13296,1.13967
ADP,1983-09-16,1.13967,1.13967,1.11964,1.13967
ADP,1983-09-19,1.13967,1.15297,1.12635,1.13967
ADP,1983-09-20,1.15297,1.15929,1.14618,1.15297
ADP,1983-09-21,1.15297,1.15297,1.11964,1.13967
ADP,1983-09-22,1.13967,1.13967,1.11964,1.13967
ADP,1983-09-23,1.13967,1.13967,1.11964,1.13967
ADP,1983-09-26,1.13967,1.13967,1.11964,1.12635
ADP,1983-09-27,1.13967,1.13967,1.12635,1.12635
ADP,1983-09-28,1.11275,1.12635,1.11275,1.11964
ADP,1983-09-29,1.11275,1.11964,1.09972,1.10654
ADP,1983-09-30,1.11275,1.11275,1.09321,1.09321
ADP,1983-10-03,1.09321,1.11275,1.08631,1.11275
ADP,1983-10-04,1.11275,1.12635,1.11275,1.12635
ADP,1983-10-05,1.13967,1.13967,1.12635,1.13296
ADP,1983-10-06,1.11964,1.17902,1.11964,1.166
ADP,1983-10-07,1.17902,1.17902,1.15929,1.17281
ADP,1983-10-10,1.17902,1.18611,1.17902,1.17902
ADP,1983-10-11,1.18611,1.19933,1.18611,1.18611
ADP,1983-10-12,1.18611,1.19933,1.17902,1.17902
ADP,1983-10-13,1.17902,1.19242,1.166,1.17281
ADP,1983-10-14,1.17281,1.19933,1.17281,1.19933
ADP,1983-10-17,1.19933,1.19933,1.19242,1.19933
ADP,1983-10-18,1.20565,1.20565,1.166,1.17902
ADP,1983-10-19,1.166,1.166,1.13967,1.14618
ADP,1983-10-20,1.14618,1.15297,1.14618,1.14618
ADP,1983-10-21,1.14618,1.15929,1.13967,1.13967
ADP,1983-10-24,1.12635,1.12635,1.11275,1.11964
ADP,1983-10-25,1.12635,1.12635,1.11275,1.11275
ADP,1983-10-26,1.11275,1.12635,1.11275,1.12635
ADP,1983-10-27,1.11275,1.11275,1.09972,1.11275
ADP,1983-10-28,1.09972,1.11275,1.09321,1.09321
ADP,1983-10-31,1.09321,1.09321,1.04035,1.05998
ADP,1983-11-01,1.05998,1.05998,1.02034,1.04035
ADP,1983-11-02,1.04035,1.06659,1.02665,1.05998
ADP,1983-11-03,1.05366,1.05998,1.03365,1.04035
ADP,1983-11-04,1.04035,1.04657,1.04035,1.04035
ADP,1983-11-07,1.04035,1.04035,1.02665,1.04035
ADP,1983-11-08,1.03365,1.05366,1.03365,1.04035
ADP,1983-11-09,1.05366,1.07349,1.05366,1.07349
ADP,1983-11-10,1.0798,1.0798,1.05998,1.07349
ADP,1983-11-11,1.07349,1.0798,1.05998,1.06659
ADP,1983-11-14,1.05998,1.05998,1.02665,1.03365
ADP,1983-11-15,1.04035,1.05366,1.03365,1.03365
ADP,1983-11-16,1.04035,1.05998,0.960274,1.04657
ADP,1983-11-17,1.05366,1.07349,1.05366,1.06659
ADP,1983-11-18,1.05998,1.06659,1.05366,1.05998
ADP,1983-11-21,1.05998,1.06659,1.05366,1.05998
ADP,1983-11-22,1.06659,1.0798,1.05998,1.05998
ADP,1983-11-23,1.06659,1.0798,1.05998,1.07349
ADP,1983-11-25,1.0798,1.0798,1.05998,1.05998
ADP,1983-11-28,1.05998,1.07349,1.05998,1.07349
ADP,1983-11-29,1.05998,1.07349,1.05366,1.07349
ADP,1983-11-30,1.0798,1.0798,1.07349,1.07349
ADP,1983-12-01,1.0798,1.0798,1.07349,1.07349
ADP,1983-12-02,1.0798,1.0798,1.06659,1.07349
ADP,1983-12-05,1.0798,1.09972,1.0798,1.09321
ADP,1983-12-06,1.09972,1.09972,1.09321,1.09972
ADP,1983-12-07,1.09972,1.09972,1.09321,1.09972
ADP,1983-12-08,1.10654,1.10654,1.0798,1.0798
ADP,1983-12-09,1.0798,1.09321,1.0798,1.09321
ADP,1983-12-12,1.09321,1.09321,1.0798,1.08631
ADP,1983-12-13,1.0798,1.09321,1.0798,1.09321
ADP,1983-12-14,1.0798,1.08631,1.0798,1.0798
ADP,1983-12-15,1.0798,1.0798,1.02665,1.03365
ADP,1983-12-16,1.03365,1.04035,1.02034,1.02034
ADP,1983-12-19,1.02034,1.02665,1.02034,1.02665
ADP,1983-12-20,1.02665,1.04035,1.02034,1.02665
ADP,1983-12-21,1.04035,1.05366,1.03365,1.04657
ADP,1983-12-22,1.04657,1.04657,1.02665,1.02665
ADP,1983-12-23,1.02034,1.04035,1.01373,1.02034
ADP,1983-12-27,1.02665,1.06659,1.02665,1.06659
ADP,1983-12-28,1.05366,1.07349,1.05366,1.06659
ADP,1983-12-29,1.07349,1.07349,1.04657,1.05998
ADP,1983-12-30,1.07349,1.0798,1.06659,1.0798
ADP,1984-01-03,1.0798,1.10654,1.07349,1.0798
ADP,1984-01-04,1.0798,1.0798,1.06659,1.06659
ADP,1984-01-05,1.06659,1.09321,1.06659,1.09321
ADP,1984-01-06,1.09321,1.10654,1.09321,1.10654
ADP,1984-01-09,1.09972,1.09972,1.0798,1.09321
ADP,1984-01-10,1.0798,1.09972,1.0798,1.09972
ADP,1984-01-11,1.10654,1.10654,1.07349,1.10654
ADP,1984-01-12,1.10654,1.13296,1.10654,1.13296
ADP,1984-01-13,1.12635,1.13296,1.11964,1.12635
ADP,1984-01-16,1.12635,1.12635,1.11275,1.12635
ADP,1984-01-17,1.12635,1.14618,1.12635,1.14618
ADP,1984-01-18,1.15297,1.166,1.15297,1.15929
ADP,1984-01-19,1.15297,1.166,1.15297,1.15929
ADP,1984-01-20,1.15297,1.15929,1.14618,1.15297
ADP,1984-01-23,1.15297,1.15297,1.12635,1.13296
ADP,1984-01-24,1.13296,1.14618,1.13296,1.14618
ADP,1984-01-25,1.14618,1.14618,1.11275,1.11275
ADP,1984-01-26,1.10654,1.11275,1.09972,1.10654
ADP,1984-01-27,1.09972,1.09972,1.08631,1.09321
ADP,1984-01-30,1.0798,1.0798,1.07349,1.0798
ADP,1984-01-31,1.07349,1.08631,1.07349,1.08631
ADP,1984-02-01,1.0798,1.08631,1.07349,1.07349
ADP,1984-02-02,1.07349,1.0798,1.07349,1.0798
ADP,1984-02-03,1.0798,1.0798,1.0798,1.0798
ADP,1984-02-06,1.0798,1.0798,1.05366,1.05998
ADP,1984-02-07,1.04657,1.05998,1.04035,1.05366
ADP,1984-02-08,1.05366,1.06659,1.05366,1.05366
ADP,1984-02-09,1.05366,1.06659,1.04657,1.05366
ADP,1984-02-10,1.05366,1.07349,1.05366,1.06659
ADP,1984-02-13,1.05366,1.05998,1.04657,1.05366
ADP,1984-02-14,1.05366,1.0798,1.05366,1.06659
ADP,1984-02-15,1.07349,1.07349,1.03365,1.04035
ADP,1984-02-16,1.02665,1.02665,0.987099,1.02034
ADP,1984-02-17,1.02034,1.02665,1.00022,1.00022
ADP,1984-02-21,0.987099,0.994008,0.973884,0.987099
ADP,1984-02-22,0.973884,0.973884,0.940452,0.947356
ADP,1984-02-23,0.960274,0.960274,0.940452,0.954061
ADP,1984-02-24,0.973884,0.987099,0.960274,0.987099
ADP,1984-02-27,1.00022,1.01373,0.973884,0.987099
ADP,1984-02-28,0.987099,0.987099,0.960274,0.967573
ADP,1984-02-29,0.973884,0.994008,0.967573,0.967573
ADP,1984-03-01,0.98059,0.994008,0.973884,0.994008
ADP,1984-03-02,0.994008,1.00022,0.987099,0.994008
ADP,1984-03-05,0.987099,0.994008,0.967573,0.973884
ADP,1984-03-06,0.973884,0.987099,0.967573,0.967573
ADP,1984-03-07,0.967573,0.967573,0.947356,0.967573
ADP,1984-03-08,0.967573,0.967573,0.947356,0.960274
ADP,1984-03-09,0.960274,0.967573,0.947356,0.967573
ADP,1984-03-12,0.960274,0.994008,0.960274,0.994008
ADP,1984-03-13,0.994008,1.01373,0.994008,1.01373
ADP,1984-03-14,1.01373,1.02665,1.01373,1.02665
ADP,1984-03-15,1.02665,1.04657,1.02034,1.02034
ADP,1984-03-16,1.02665,1.04035,1.00702,1.02665
ADP,1984-03-19,1.00702,1.01373,0.994008,1.01373
ADP,1984-03-20,1.01373,1.01373,0.98059,0.98059
ADP,1984-03-21,0.98059,0.98059,0.960274,0.960274
ADP,1984-03-22,0.947356,0.954061,0.940452,0.947356
ADP,1984-03-23,0.954061,0.954061,0.947356,0.947356
ADP,1984-03-26,0.954061,0.960274,0.947356,0.954061
ADP,1984-03-27,0.947356,0.960274,0.947356,0.947356
ADP,1984-03-28,0.960274,1.00022,0.960274,1.00022
ADP,1984-03-29,1.01373,1.01373,0.987099,1.00022
ADP,1984-03-30,1.00022,1.01373,1.00022,1.01373
ADP,1984-04-02,1.01373,1.01373,0.987099,0.987099
ADP,1984-04-03,0.98059,0.98059,0.973884,0.98059
ADP,1984-04-04,0.98059,0.987099,0.98059,0.98059
ADP,1984-04-05,0.973884,0.98059,0.967573,0.967573
ADP,1984-04-06,0.967573,0.98059,0.954061,0.967573
ADP,1984-04-09,0.973884,0.973884,0.940452,0.947356
ADP,1984-04-10,0.940452,0.940452,0.900806,0.90771
ADP,1984-04-11,0.900806,0.927433,0.900806,0.927433
ADP,1984-04-12,0.914416,0.947356,0.914416,0.93414
ADP,1984-04-13,0.947356,0.960274,0.947356,0.960274
ADP,1984-04-16,0.954061,0.954061,0.940452,0.947356
ADP,1984-04-17,0.954061,0.960274,0.940452,0.960274
ADP,1984-04-18,0.954061,0.967573,0.947356,0.947356
ADP,1984-04-19,0.940452,0.954061,0.940452,0.947356
ADP,1984-04-23,0.947356,0.947356,0.914416,0.914416
ADP,1984-04-24,0.914416,0.947356,0.914416,0.947356
ADP,1984-04-25,0.954061,0.973884,0.947356,0.967573
ADP,1984-04-26,0.973884,1.00702,0.967573,1.00702
ADP,1984-04-27,1.00702,1.01373,1.00702,1.00702
ADP,1984-04-30,1.01373,1.02034,1.01373,1.02034
ADP,1984-05-01,1.02034,1.05366,1.02034,1.04657
ADP,1984-05-02,1.04657,1.04657,1.02034,1.04035
ADP,1984-05-03,1.04035,1.04035,1.03365,1.03365
ADP,1984-05-04,1.03365,1.03365,1.02034,1.02665
ADP,1984-05-07,1.02034,1.02034,1.00702,1.01373
ADP,1984-05-08,1.01373,1.02034,1.01373,1.02034
ADP,1984-05-09,1.02034,1.02034,1.01373,1.01373
ADP,1984-05-10,1.01373,1.01373,1.00702,1.00702
ADP,1984-05-11,1.00702,1.01373,1.00702,1.00702
ADP,1984-05-14,1.00702,1.01373,1.00702,1.00702
ADP,1984-05-15,1.01373,1.04035,1.01373,1.01373
ADP,1984-05-16,1.01373,1.02665,1.01373,1.02034
ADP,1984-05-17,1.02034,1.02034,1.00702,1.00702
ADP,1984-05-18,1.01373,1.03365,1.01373,1.03365
ADP,1984-05-21,1.02665,1.02665,1.02034,1.02034
ADP,1984-05-22,1.02034,1.02034,1.00022,1.00022
ADP,1984-05-23,1.00022,1.00702,0.987099,0.987099
ADP,1984-05-24,0.987099,0.987099,0.973884,0.973884
ADP,1984-05-25,0.98059,1.00022,0.98059,0.987099
ADP,1984-05-29,1.00022,1.00022,0.987099,0.987099
ADP,1984-05-30,1.00022,1.00702,0.987099,1.00022
ADP,1984-05-31,1.00022,1.00702,0.994008,0.994008
ADP,1984-06-01,0.987099,0.994008,0.98059,0.994008
ADP,1984-06-04,1.00022,1.02034,1.00022,1.01373
ADP,1984-06-05,1.00702,1.02034,1.00022,1.00702
ADP,1984-06-06,1.00702,1.05366,1.00702,1.03365
ADP,1984-06-07,1.04657,1.0798,1.03365,1.06659
ADP,1984-06-08,1.05366,1.05366,1.02665,1.03365
ADP,1984-06-11,1.02034,1.02034,1.00702,1.00702
ADP,1984-06-12,1.00702,1.01373,1.00702,1.01373
ADP,1984-06-13,1.01373,1.02034,1.01373,1.02034
ADP,1984-06-14,1.02034,1.03365,1.01373,1.03365
ADP,1984-06-15,1.02034,1.03365,1.02034,1.02034
ADP,1984-06-18,1.02034,1.03365,1.00702,1.02034
ADP,1984-06-19,1.02034,1.05998,1.02034,1.03365
ADP,1984-06-20,1.03365,1.07349,1.02665,1.05998
ADP,1984-06-21,1.06659,1.09972,1.05998,1.0798
ADP,1984-06-22,1.0798,1.08631,1.06659,1.08631
ADP,1984-06-25,1.09321,1.09321,1.06659,1.0798
ADP,1984-06-26,1.07349,1.0798,1.06659,1.07349
ADP,1984-06-27,1.07349,1.0798,1.06659,1.07349
ADP,1984-06-28,1.06659,1.09972,1.06659,1.0798
ADP,1984-06-29,1.0798,1.09972,1.0798,1.08631
ADP,1984-07-02,1.0798,1.08631,1.07349,1.0798
ADP,1984-07-03,1.0798,1.08631,1.0798,1.0798
ADP,1984-07-05,1.0798,1.0798,1.06659,1.07349
ADP,1984-07-06,1.06659,1.06659,1.05998,1.05998
ADP,1984-07-09,1.05366,1.05998,1.04657,1.05998
ADP,1984-07-10,1.05998,1.08631,1.05998,1.07349
ADP,1984-07-11,1.07349,1.0798,1.07349,1.07349
ADP,1984-07-12,1.07349,1.08631,1.06659,1.07349
ADP,1984-07-13,1.07349,1.0798,1.07349,1.0798
ADP,1984-07-16,1.0798,1.08631,1.0798,1.08631
ADP,1984-07-17,1.08631,1.08631,1.0798,1.08631
ADP,1984-07-18,1.08631,1.08631,1.0798,1.08631
ADP,1984-07-19,1.0798,1.0798,1.07349,1.07349
ADP,1984-07-20,1.07349,1.0798,1.07349,1.0798
ADP,1984-07-23,1.07349,1.08631,1.05998,1.08631
ADP,1984-07-24,1.08631,1.09972,1.08631,1.08631
ADP,1984-07-25,1.09321,1.09321,1.07349,1.08631
ADP,1984-07-26,1.08631,1.08631,1.06659,1.06659
ADP,1984-07-27,1.06659,1.06659,1.05366,1.05366
ADP,1984-07-30,1.05998,1.06659,1.05998,1.05998
ADP,1984-07-31,1.06659,1.07349,1.05998,1.06659
ADP,1984-08-01,1.05998,1.08631,1.05998,1.0798
ADP,1984-08-02,1.08631,1.13296,1.08631,1.13296
ADP,1984-08-03,1.13967,1.17281,1.13967,1.166
ADP,1984-08-06,1.17281,1.19933,1.14618,1.15297
ADP,1984-08-07,1.13967,1.166,1.13967,1.15297
ADP,1984-08-08,1.15929,1.166,1.13967,1.13967
ADP,1984-08-09,1.13967,1.166,1.13296,1.166
ADP,1984-08-10,1.17902,1.18611,1.166,1.17281
ADP,1984-08-13,1.166,1.166,1.15297,1.166
ADP,1984-08-14,1.166,1.166,1.15297,1.166
ADP,1984-08-15,1.15297,1.166,1.13296,1.13296
ADP,1984-08-16,1.13967,1.14618,1.13296,1.13967
ADP,1984-08-17,1.13967,1.166,1.13967,1.15929
ADP,1984-08-20,1.15297,1.166,1.15297,1.166
ADP,1984-08-21,1.166,1.19242,1.166,1.18611
ADP,1984-08-22,1.18611,1.20565,1.166,1.166
ADP,1984-08-23,1.17281,1.18611,1.14618,1.166
ADP,1984-08-24,1.17281,1.18611,1.17281,1.17902
ADP,1984-08-27,1.17281,1.17281,1.14618,1.15297
ADP,1984-08-28,1.15297,1.15297,1.14618,1.15297
ADP,1984-08-29,1.15929,1.17902,1.15929,1.166
ADP,1984-08-30,1.166,1.17281,1.15297,1.15297
ADP,1984-08-31,1.15297,1.18611,1.15297,1.18611
ADP,1984-09-04,1.18611,1.18611,1.166,1.166
ADP,1984-09-05,1.166,1.166,1.15929,1.15929
ADP,1984-09-06,1.14618,1.17281,1.14618,1.166
ADP,1984-09-07,1.166,1.17281,1.166,1.17281
ADP,1984-09-10,1.166,1.166,1.15929,1.166
ADP,1984-09-11,1.17902,1.19242,1.166,1.19242
ADP,1984-09-12,1.17902,1.19242,1.17902,1.17902
ADP,1984-09-13,1.17902,1.20565,1.17902,1.20565
ADP,1984-09-14,1.21255,1.23908,1.20565,1.21896
ADP,1984-09-17,1.20565,1.21896,1.19933,1.21255
ADP,1984-09-18,1.21255,1.21896,1.21255,1.21896
ADP,1984-09-19,1.21255,1.21896,1.20565,1.21255
ADP,1984-09-20,1.20565,1.21896,1.20565,1.21255
ADP,1984-09-21,1.20565,1.21255,1.19933,1.20565
ADP,1984-09-24,1.19933,1.19933,1.17902,1.18611
ADP,1984-09-25,1.18611,1.18611,1.15929,1.17281
ADP,1984-09-26,1.166,1.19242,1.166,1.17902
ADP,1984-09-27,1.19242,1.19242,1.166,1.19242
ADP,1984-09-28,1.19933,1.19933,1.19242,1.19933
ADP,1984-10-01,1.19933,1.19933,1.18611,1.18611
ADP,1984-10-02,1.17902,1.17902,1.13967,1.13967
ADP,1984-10-03,1.12635,1.13296,1.09972,1.10654
ADP,1984-10-04,1.10654,1.11275,1.08631,1.08631
ADP,1984-10-05,1.09321,1.09321,1.05998,1.0798
ADP,1984-10-08,1.06659,1.07349,1.06659,1.07349
ADP,1984-10-09,1.07349,1.08631,1.07349,1.07349
ADP,1984-10-10,1.07349,1.09972,1.07349,1.09972
ADP,1984-10-11,1.09321,1.11275,1.0798,1.0798
ADP,1984-10-12,1.09321,1.10654,1.08631,1.09972
ADP,1984-10-15,1.09972,1.13967,1.09972,1.13967
ADP,1984-10-16,1.13296,1.14618,1.12635,1.12635
ADP,1984-10-17,1.13967,1.13967,1.12635,1.13296
ADP,1984-10-18,1.13296,1.15297,1.13296,1.15297
ADP,1984-10-19,1.19933,1.19933,1.19242,1.19242
ADP,1984-10-22,1.19242,1.19933,1.17902,1.19242
ADP,1984-10-23,1.19242,1.19933,1.18611,1.18611
ADP,1984-10-24,1.18611,1.19933,1.18611,1.18611
ADP,1984-10-25,1.18611,1.18611,1.15297,1.15929
ADP,1984-10-26,1.15929,1.15929,1.13967,1.13967
ADP,1984-10-29,1.13967,1.13967,1.13296,1.13967
ADP,1984-10-30,1.13967,1.14618,1.12635,1.13296
ADP,1984-10-31,1.13296,1.15297,1.13296,1.14618
ADP,1984-11-01,1.15297,1.17902,1.15297,1.17281
ADP,1984-11-02,1.17281,1.17902,1.166,1.17902
ADP,1984-11-05,1.166,1.166,1.15297,1.15929
ADP,1984-11-06,1.15297,1.15297,1.13967,1.15297
ADP,1984-11-07,1.15297,1.166,1.15297,1.15929
ADP,1984-11-08,1.15929,1.15929,1.15297,1.15297
ADP,1984-11-09,1.15297,1.15297,1.13967,1.13967
ADP,1984-11-12,1.13967,1.13967,1.13967,1.13967
ADP,1984-11-13,1.13967,1.15297,1.13967,1.13967
ADP,1984-11-14,1.13967,1.13967,1.13967,1.13967
ADP,1984-11-15,1.13967,1.13967,1.12635,1.12635
ADP,1984-11-16,1.12635,1.13296,1.11964,1.12635
ADP,1984-11-19,1.13296,1.13967,1.12635,1.12635
ADP,1984-11-20,1.13967,1.13967,1.12635,1.12635
ADP,1984-11-21,1.11964,1.12635,1.11275,1.12635
ADP,1984-11-23,1.12635,1.13296,1.11964,1.12635
ADP,1984-11-26,1.13296,1.13967,1.12635,1.12635
ADP,1984-11-27,1.12635,1.12635,1.11275,1.11964
ADP,1984-11-28,1.11964,1.11964,1.11275,1.11275
ADP,1984-11-29,1.10654,1.10654,1.0798,1.08631
ADP,1984-11-30,1.08631,1.09321,1.0798,1.08631
ADP,1984-12-03,1.0798,1.0798,1.0798,1.0798
ADP,1984-12-04,1.0798,1.08631,1.0798,1.0798
ADP,1984-12-05,1.0798,1.08631,1.0798,1.0798
ADP,1984-12-06,1.0798,1.09972,1.0798,1.09321
ADP,1984-12-07,1.09321,1.10654,1.0798,1.0798
ADP,1984-12-10,1.0798,1.09972,1.0798,1.09972
ADP,1984-12-11,1.10654,1.11275,1.08631,1.09321
ADP,1984-12-12,1.09972,1.09972,1.09321,1.09321
ADP,1984-12-13,1.08631,1.10654,1.08631,1.09972
ADP,1984-12-14,1.09321,1.11275,1.09321,1.11275
ADP,1984-12-17,1.10654,1.11275,1.09321,1.10654
ADP,1984-12-18,1.11964,1.15929,1.11964,1.15929
ADP,1984-12-19,1.166,1.19242,1.15929,1.17281
ADP,1984-12-20,1.17281,1.19242,1.17281,1.18611
ADP,1984-12-21,1.18611,1.18611,1.17281,1.17902
ADP,1984-12-24,1.18611,1.19933,1.18611,1.19242
ADP,1984-12-26,1.18611,1.18611,1.17281,1.18611
ADP,1984-12-27,1.18611,1.19933,1.18611,1.19242
ADP,1984-12-28,1.19933,1.19933,1.19242,1.19242
ADP,1984-12-31,1.19242,1.19933,1.19242,1.19933
ADP,1985-01-02,1.19933,1.19933,1.19242,1.19933
ADP,1985-01-03,1.19242,1.19933,1.19242,1.19933
ADP,1985-01-04,1.19242,1.19933,1.19242,1.19933
ADP,1985-01-07,1.19933,1.19933,1.19933,1.19933
ADP,1985-01-08,1.19933,1.19933,1.19933,1.19933
ADP,1985-01-09,1.19933,1.22576,1.19933,1.21255
ADP,1985-01-10,1.22576,1.25219,1.21255,1.25219
ADP,1985-01-11,1.2588,1.27192,1.2588,1.26531
ADP,1985-01-14,1.2588,1.26531,1.2588,1.26531
ADP,1985-01-15,1.2588,1.27862,1.2588,1.26531
ADP,1985-01-16,1.2588,1.27862,1.2588,1.2588
ADP,1985-01-17,1.2588,1.27192,1.24548,1.24548
ADP,1985-01-18,1.25219,1.25219,1.23217,1.24548
ADP,1985-01-21,1.23908,1.31185,1.23908,1.30525
ADP,1985-01-22,1.30525,1.3381,1.29845,1.29845
ADP,1985-01-23,1.29194,1.32518,1.26531,1.32518
ADP,1985-01-24,1.33159,1.3381,1.31185,1.31185
ADP,1985-01-25,1.30525,1.31817,1.30525,1.31185
ADP,1985-01-28,1.31185,1.32518,1.31185,1.32518
ADP,1985-01-29,1.32518,1.35801,1.31817,1.35801
ADP,1985-01-30,1.37124,1.41126,1.37124,1.37833
ADP,1985-01-31,1.37833,1.39115,1.36492,1.36492
ADP,1985-02-01,1.35801,1.37124,1.34509,1.36492
ADP,1985-02-04,1.35801,1.37833,1.34509,1.37833
ADP,1985-02-05,1.37833,1.40446,1.37833,1.39786
ADP,1985-02-06,1.39115,1.41126,1.39115,1.39115
ADP,1985-02-07,1.40446,1.40446,1.37833,1.39115
ADP,1985-02-08,1.39115,1.40446,1.37833,1.40446
ADP,1985-02-11,1.40446,1.40446,1.37833,1.37833
ADP,1985-02-12,1.37833,1.39115,1.37124,1.37833
ADP,1985-02-13,1.37833,1.41787,1.37124,1.41126
ADP,1985-02-14,1.42468,1.42468,1.39115,1.39115
ADP,1985-02-15,1.40446,1.40446,1.37833,1.39115
ADP,1985-02-19,1.39786,1.42468,1.39115,1.41126
ADP,1985-02-20,1.40446,1.4309,1.40446,1.42468
ADP,1985-02-21,1.41126,1.41126,1.37833,1.37833
ADP,1985-02-22,1.37124,1.39115,1.37124,1.37833
ADP,1985-02-25,1.37124,1.37124,1.33159,1.35801
ADP,1985-02-26,1.3516,1.39786,1.3516,1.39115
ADP,1985-02-27,1.39786,1.39786,1.39115,1.39115
ADP,1985-02-28,1.39115,1.39786,1.39115,1.39115
ADP,1985-03-01,1.39786,1.41126,1.39115,1.39786
ADP,1985-03-04,1.39786,1.40446,1.39115,1.39115
ADP,1985-03-05,1.39786,1.39786,1.39115,1.39115
ADP,1985-03-06,1.39786,1.40446,1.35801,1.35801
ADP,1985-03-07,1.34509,1.34509,1.31185,1.32518
ADP,1985-03-08,1.32518,1.32518,1.31185,1.32518
ADP,1985-03-11,1.32518,1.32518,1.31185,1.32518
ADP,1985-03-12,1.32518,1.33159,1.31817,1.32518
ADP,1985-03-13,1.32518,1.33159,1.31185,1.31185
ADP,1985-03-14,1.31185,1.33159,1.30525,1.30525
ADP,1985-03-15,1.31185,1.33159,1.31185,1.31185
ADP,1985-03-18,1.31185,1.33159,1.31185,1.31185
ADP,1985-03-19,1.31185,1.32518,1.30525,1.31817
ADP,1985-03-20,1.31817,1.31817,1.29194,1.29194
ADP,1985-03-21,1.30525,1.32518,1.29845,1.32518
ADP,1985-03-22,1.33159,1.33159,1.31185,1.31817
ADP,1985-03-25,1.31817,1.32518,1.31817,1.31817
ADP,1985-03-26,1.32518,1.33159,1.31185,1.32518
ADP,1985-03-27,1.32518,1.3516,1.32518,1.34509
ADP,1985-03-28,1.34509,1.3516,1.31817,1.32518
ADP,1985-03-29,1.33159,1.34509,1.31817,1.34509
ADP,1985-04-01,1.34509,1.37124,1.34509,1.37124
ADP,1985-04-02,1.37124,1.37833,1.37124,1.37124
ADP,1985-04-03,1.37833,1.37833,1.37124,1.37833
ADP,1985-04-04,1.39115,1.39115,1.37124,1.37124
ADP,1985-04-08,1.37833,1.39115,1.37124,1.37124
ADP,1985-04-09,1.37833,1.37833,1.3516,1.35801
ADP,1985-04-10,1.35801,1.36492,1.3516,1.36492
ADP,1985-04-11,1.37124,1.37124,1.34509,1.34509
ADP,1985-04-12,1.3516,1.37124,1.34509,1.36492
ADP,1985-04-15,1.37124,1.37124,1.35801,1.36492
ADP,1985-04-16,1.35801,1.36492,1.3516,1.35801
ADP,1985-04-17,1.36492,1.36492,1.3516,1.36492
ADP,1985-04-18,1.36492,1.37124,1.33159,1.33159
ADP,1985-04-19,1.3381,1.34509,1.31185,1.31185
ADP,1985-04-22,1.32518,1.32518,1.31817,1.32518
ADP,1985-04-23,1.32518,1.33159,1.31817,1.33159
ADP,1985-04-24,1.3381,1.34509,1.32518,1.32518
ADP,1985-04-25,1.33159,1.33159,1.31817,1.32518
ADP,1985-04-26,1.32518,1.32518,1.30525,1.31817
ADP,1985-04-29,1.31817,1.31817,1.28543,1.29194
ADP,1985-04-30,1.29194,1.30525,1.28543,1.29845
ADP,1985-05-01,1.30525,1.31817,1.29845,1.30525
ADP,1985-05-02,1.31185,1.33159,1.30525,1.32518
ADP,1985-05-03,1.3381,1.37124,1.3381,1.3381
ADP,1985-05-06,1.3381,1.34509,1.3381,1.34509
ADP,1985-05-07,1.3381,1.35801,1.3381,1.3516
ADP,1985-05-08,1.3516,1.3516,1.3381,1.3381
ADP,1985-05-09,1.3516,1.3516,1.33159,1.33159
ADP,1985-05-10,1.35801,1.40446,1.3516,1.39115
ADP,1985-05-13,1.39115,1.39115,1.39115,1.39115
ADP,1985-05-14,1.39115,1.40446,1.38464,1.39115
ADP,1985-05-15,1.39115,1.40446,1.39115,1.39786
ADP,1985-05-16,1.40446,1.40446,1.39115,1.39115
ADP,1985-05-17,1.39115,1.41787,1.39115,1.41126
ADP,1985-05-20,1.42468,1.4309,1.41787,1.4309
ADP,1985-05-21,1.4309,1.4378,1.42468,1.4309
ADP,1985-05-22,1.4378,1.4378,1.42468,1.4378
ADP,1985-05-23,1.4378,1.44431,1.4309,1.4309
ADP,1985-05-24,1.4309,1.4378,1.4309,1.4309
ADP,1985-05-28,1.4309,1.4309,1.41787,1.4309
ADP,1985-05-29,1.41787,1.4309,1.41787,1.4309
ADP,1985-05-30,1.4309,1.4378,1.41787,1.4378
ADP,1985-05-31,1.4378,1.45732,1.4309,1.44431
ADP,1985-06-03,1.44431,1.45101,1.4309,1.4309
ADP,1985-06-04,1.4378,1.4378,1.4309,1.4378
ADP,1985-06-05,1.4378,1.45732,1.4378,1.45732
ADP,1985-06-06,1.45732,1.47083,1.45101,1.47083
ADP,1985-06-07,1.49086,1.49086,1.48416,1.48416
ADP,1985-06-10,1.49086,1.50377,1.49086,1.49086
ADP,1985-06-11,1.51078,1.5238,1.49086,1.51078
ADP,1985-06-12,1.51078,1.51699,1.49736,1.51078
ADP,1985-06-13,1.49086,1.49736,1.47735,1.47735
ADP,1985-06-14,1.47083,1.49736,1.47083,1.49736
ADP,1985-06-17,1.51078,1.51078,1.49086,1.49736
ADP,1985-06-18,1.49086,1.51078,1.49086,1.49086
ADP,1985-06-19,1.49736,1.51078,1.49086,1.51078
ADP,1985-06-20,1.51078,1.51078,1.49086,1.49736
ADP,1985-06-21,1.51078,1.5303,1.50377,1.5303
ADP,1985-06-24,1.5303,1.57675,1.51699,1.55684
ADP,1985-06-25,1.56363,1.60338,1.56363,1.57675
ADP,1985-06-26,1.60338,1.64964,1.60338,1.64964
ADP,1985-06-27,1.64964,1.67597,1.62981,1.66966
ADP,1985-06-28,1.7027,1.7027,1.65644,1.66255
ADP,1985-07-01,1.66255,1.66255,1.64964,1.66255
ADP,1985-07-02,1.66255,1.66255,1.62981,1.62981
ADP,1985-07-03,1.62981,1.64313,1.60338,1.6232
ADP,1985-07-05,1.62981,1.64313,1.60338,1.6232
ADP,1985-07-08,1.6165,1.62981,1.60338,1.60338
ADP,1985-07-09,1.60338,1.60338,1.57675,1.59017
ADP,1985-07-10,1.59017,1.62981,1.59017,1.6165
ADP,1985-07-11,1.6165,1.6232,1.60338,1.6165
ADP,1985-07-12,1.6165,1.6165,1.60338,1.60338
ADP,1985-07-15,1.60338,1.62981,1.60338,1.6165
ADP,1985-07-16,1.6165,1.6232,1.60989,1.6165
ADP,1985-07-17,1.62981,1.64313,1.62981,1.63652
ADP,1985-07-18,1.62981,1.64964,1.62981,1.62981
ADP,1985-07-19,1.6232,1.64313,1.6232,1.64313
ADP,1985-07-22,1.62981,1.63652,1.62981,1.62981
ADP,1985-07-23,1.62981,1.64313,1.6232,1.62981
ADP,1985-07-24,1.64313,1.64313,1.60338,1.60338
ADP,1985-07-25,1.60338,1.60338,1.57675,1.60338
ADP,1985-07-26,1.60338,1.6165,1.59017,1.6165
ADP,1985-07-29,1.62981,1.62981,1.60338,1.60338
ADP,1985-07-30,1.60338,1.60338,1.57024,1.59017
ADP,1985-07-31,1.59017,1.60338,1.57675,1.60338
ADP,1985-08-01,1.60338,1.60338,1.59678,1.60338
ADP,1985-08-02,1.60338,1.60338,1.59678,1.60338
ADP,1985-08-05,1.60338,1.60338,1.57675,1.59017
ADP,1985-08-06,1.58346,1.58346,1.56363,1.56363
ADP,1985-08-07,1.55023,1.56363,1.55023,1.55023
ADP,1985-08-08,1.54352,1.56363,1.54352,1.56363
ADP,1985-08-09,1.55023,1.55023,1.55023,1.55023
ADP,1985-08-12,1.55023,1.55023,1.5303,1.53681
ADP,1985-08-13,1.53681,1.53681,1.51699,1.5238
ADP,1985-08-14,1.51078,1.5238,1.51078,1.51699
ADP,1985-08-15,1.5238,1.5303,1.51699,1.5303
ADP,1985-08-16,1.5238,1.5303,1.51699,1.51699
ADP,1985-08-19,1.5238,1.5303,1.51699,1.5238
ADP,1985-08-20,1.5238,1.56363,1.5238,1.55023
ADP,1985-08-21,1.56363,1.57675,1.55684,1.57675
ADP,1985-08-22,1.58346,1.58346,1.55023,1.55023
ADP,1985-08-23,1.55023,1.57675,1.55023,1.57024
ADP,1985-08-26,1.57675,1.59017,1.56363,1.59017
ADP,1985-08-27,1.59678,1.60338,1.59017,1.60338
ADP,1985-08-28,1.60338,1.60989,1.59678,1.60989
ADP,1985-08-29,1.6165,1.62981,1.6165,1.6165
ADP,1985-08-30,1.6165,1.6165,1.60338,1.60338
ADP,1985-09-03,1.60989,1.6232,1.60338,1.6165
ADP,1985-09-04,1.60989,1.6165,1.60338,1.60338
ADP,1985-09-05,1.60989,1.60989,1.59017,1.59017
ADP,1985-09-06,1.60338,1.60338,1.59017,1.59678
ADP,1985-09-09,1.60338,1.60338,1.59678,1.60338
ADP,1985-09-10,1.60338,1.60338,1.57024,1.57675
ADP,1985-09-11,1.56363,1.56363,1.55023,1.55023
ADP,1985-09-12,1.53681,1.55023,1.53681,1.53681
ADP,1985-09-13,1.53681,1.55023,1.5303,1.55023
ADP,1985-09-16,1.55023,1.55684,1.55023,1.55684
ADP,1985-09-17,1.55684,1.57024,1.55023,1.56363
ADP,1985-09-18,1.56363,1.60338,1.55023,1.60338
ADP,1985-09-19,1.60338,1.62981,1.59017,1.6232
ADP,1985-09-20,1.6232,1.64964,1.60338,1.60338
ADP,1985-09-23,1.6232,1.63652,1.6232,1.63652
ADP,1985-09-24,1.62981,1.63652,1.60338,1.60989
ADP,1985-09-25,1.60338,1.60338,1.59017,1.59017
ADP,1985-09-26,1.57675,1.58346,1.55023,1.55684
ADP,1985-09-30,1.57024,1.57675,1.54352,1.55023
ADP,1985-10-01,1.55023,1.55684,1.53681,1.55684
ADP,1985-10-02,1.55684,1.57024,1.55023,1.57024
ADP,1985-10-03,1.57024,1.58346,1.55684,1.57024
ADP,1985-10-04,1.55684,1.55684,1.53681,1.54352
ADP,1985-10-07,1.54352,1.54352,1.49736,1.49736
ADP,1985-10-08,1.49086,1.49736,1.48416,1.49736
ADP,1985-10-09,1.49736,1.51699,1.49086,1.51078
ADP,1985-10-10,1.5238,1.5238,1.50377,1.51078
ADP,1985-10-11,1.5238,1.55023,1.51078,1.55023
ADP,1985-10-14,1.55684,1.57024,1.55684,1.57024
ADP,1985-10-15,1.58346,1.59678,1.56363,1.59017
ADP,1985-10-16,1.60338,1.60989,1.59017,1.60338
ADP,1985-10-17,1.60338,1.60338,1.57675,1.59017
ADP,1985-10-18,1.59017,1.60338,1.59017,1.60338
ADP,1985-10-21,1.60338,1.62981,1.60338,1.6232
ADP,1985-10-22,1.60989,1.64964,1.60989,1.63652
ADP,1985-10-23,1.64964,1.66255,1.64964,1.66255
ADP,1985-10-24,1.65644,1.66966,1.64964,1.66255
ADP,1985-10-25,1.66966,1.66966,1.65644,1.66255
ADP,1985-10-28,1.66255,1.66966,1.66255,1.66255
ADP,1985-10-29,1.66966,1.68287,1.66255,1.66966
ADP,1985-10-30,1.67597,1.67597,1.66255,1.66966
ADP,1985-10-31,1.66966,1.7027,1.66966,1.7027
ADP,1985-11-01,1.7027,1.7161,1.67597,1.7161
ADP,1985-11-04,1.7161,1.72271,1.7027,1.72271
ADP,1985-11-05,1.72271,1.75555,1.72271,1.73563
ADP,1985-11-06,1.74905,1.74905,1.70901,1.7161
ADP,1985-11-07,1.7161,1.72271,1.69599,1.72271
ADP,1985-11-08,1.72902,1.74905,1.7161,1.74905
ADP,1985-11-11,1.74905,1.76907,1.73563,1.76907
ADP,1985-11-12,1.76907,1.77528,1.74905,1.76236
ADP,1985-11-13,1.74905,1.74905,1.72271,1.73563
ADP,1985-11-14,1.72271,1.73563,1.72271,1.73563
ADP,1985-11-15,1.72902,1.72902,1.72271,1.72902
ADP,1985-11-18,1.72271,1.73563,1.70901,1.73563
ADP,1985-11-19,1.73563,1.74905,1.73563,1.74905
ADP,1985-11-20,1.74284,1.74284,1.72271,1.73563
ADP,1985-11-21,1.73563,1.76236,1.72271,1.76236
ADP,1985-11-22,1.75555,1.76907,1.73563,1.76236
ADP,1985-11-25,1.76236,1.76907,1.75555,1.76907
ADP,1985-11-26,1.76907,1.78208,1.76236,1.77528
ADP,1985-11-27,1.77528,1.80882,1.77528,1.80191
ADP,1985-11-29,1.80882,1.80882,1.78208,1.79559
ADP,1985-12-02,1.78888,1.80191,1.77528,1.78208
ADP,1985-12-03,1.78208,1.78208,1.77528,1.78208
ADP,1985-12-04,1.78208,1.82853,1.78208,1.82853
ADP,1985-12-05,1.83524,1.87479,1.82853,1.83524
ADP,1985-12-06,1.82853,1.82853,1.79559,1.80191
ADP,1985-12-09,1.79559,1.82183,1.79559,1.81542
ADP,1985-12-10,1.80882,1.82183,1.80882,1.80882
ADP,1985-12-11,1.79559,1.82183,1.79559,1.80191
ADP,1985-12-12,1.79559,1.81542,1.76907,1.80882
ADP,1985-12-13,1.80882,1.84135,1.80882,1.83524
ADP,1985-12-16,1.82183,1.86148,1.80882,1.85507
ADP,1985-12-17,1.86868,1.86868,1.84135,1.85507
ADP,1985-12-18,1.84865,1.85507,1.84135,1.84865
ADP,1985-12-19,1.84135,1.86148,1.83524,1.84865
ADP,1985-12-20,1.82183,1.83524,1.80882,1.83524
ADP,1985-12-23,1.83524,1.84135,1.82183,1.82853
ADP,1985-12-24,1.82183,1.82183,1.79559,1.80882
ADP,1985-12-26,1.80882,1.83524,1.80882,1.83524
ADP,1985-12-27,1.82183,1.84135,1.82183,1.82853
ADP,1985-12-30,1.82853,1.84135,1.82183,1.84135
ADP,1985-12-31,1.85507,1.86868,1.84135,1.84135
ADP,1986-01-02,1.84135,1.84135,1.82183,1.82853
ADP,1986-01-03,1.83524,1.85507,1.83524,1.84135
ADP,1986-01-06,1.84135,1.84135,1.82183,1.83524
ADP,1986-01-07,1.83524,1.84135,1.81542,1.84135
ADP,1986-01-08,1.84135,1.86868,1.83524,1.84135
ADP,1986-01-09,1.84135,1.84135,1.78888,1.80882
ADP,1986-01-10,1.80882,1.80882,1.78208,1.78888
ADP,1986-01-13,1.78208,1.78208,1.75555,1.75555
ADP,1986-01-14,1.75555,1.76907,1.75555,1.76907
ADP,1986-01-15,1.77528,1.84135,1.76907,1.84135
ADP,1986-01-16,1.86148,1.89481,1.84135,1.8882
ADP,1986-01-17,1.89481,1.90151,1.86148,1.90151
ADP,1986-01-20,1.90151,1.90151,1.88169,1.8882
ADP,1986-01-21,1.8882,1.90151,1.88169,1.89481
ADP,1986-01-22,1.89481,1.90151,1.88169,1.88169
ADP,1986-01-23,1.8882,1.89481,1.88169,1.89481
ADP,1986-01-24,1.89481,1.90783,1.8882,1.90783
ADP,1986-01-27,1.90151,1.90783,1.89481,1.90151
ADP,1986-01-28,1.90783,1.94135,1.90151,1.93436
ADP,1986-01-29,1.94796,1.95427,1.92805,1.92805
ADP,1986-01-30,1.91463,1.93436,1.89481,1.90783
ADP,1986-01-31,1.91463,1.95427,1.91463,1.94796
ADP,1986-02-03,1.94796,1.95427,1.94135,1.94135
ADP,1986-02-04,1.93436,1.94796,1.93436,1.93436
ADP,1986-02-05,1.94135,1.94135,1.91463,1.93436
ADP,1986-02-06,1.93436,1.9808,1.93436,1.9808
ADP,1986-02-07,1.98771,2.04047,1.9808,2.01423
ADP,1986-02-10,2.00763,2.02736,1.98771,2.01423
ADP,1986-02-11,2.00763,2.01423,2.00763,2.01423
ADP,1986-02-12,2.00763,2.01423,2.00102,2.01423
ADP,1986-02-13,2.01423,2.02065,1.99422,2.01423
ADP,1986-02-14,2.03377,2.05379,2.02065,2.05379
ADP,1986-02-18,2.05379,2.10664,2.05379,2.09343
ADP,1986-02-19,2.09343,2.11335,2.07361,2.07361
ADP,1986-02-20,2.06749,2.07361,2.03377,2.07361
ADP,1986-02-21,2.07361,2.09343,2.06749,2.08022
ADP,1986-02-24,2.08732,2.08732,2.04047,2.04047
ADP,1986-02-25,2.05379,2.05379,2.02736,2.03377
ADP,1986-02-26,2.04047,2.04718,2.03377,2.04047
ADP,1986-02-27,2.04718,2.06749,2.03377,2.06749
ADP,1986-02-28,2.06749,2.11335,2.04047,2.10664
ADP,1986-03-03,2.10664,2.11335,2.07361,2.08732
ADP,1986-03-04,2.07361,2.10664,2.07361,2.08732
ADP,1986-03-05,2.08732,2.08732,2.01423,2.05379
ADP,1986-03-06,2.05379,2.07361,2.05379,2.06749
ADP,1986-03-07,2.06749,2.10664,2.0601,2.08022
ADP,1986-03-10,2.08022,2.11335,2.07361,2.10664
ADP,1986-03-11,2.09343,2.1599,2.09343,2.1532
ADP,1986-03-12,2.1532,2.20625,2.13988,2.17943
ADP,1986-03-13,2.17943,2.19284,2.1599,2.19284
ADP,1986-03-14,2.17943,2.21947,2.1665,2.21947
ADP,1986-03-17,2.18644,2.20625,2.17943,2.18644
ADP,1986-03-18,2.17943,2.21256,2.10053,2.14649
ADP,1986-03-19,2.13337,2.14649,2.06749,2.07361
ADP,1986-03-20,2.07361,2.12016,2.07361,2.08732
ADP,1986-03-21,2.10053,2.12016,2.06749,2.06749
ADP,1986-03-24,2.06749,2.10053,2.06749,2.08732
ADP,1986-03-25,2.09343,2.12648,2.07361,2.12648
ADP,1986-03-26,2.12648,2.1599,2.12648,2.1532
ADP,1986-03-27,2.17331,2.20625,2.14649,2.18644
ADP,1986-03-31,2.19284,2.20625,2.17943,2.19284
ADP,1986-04-01,2.19284,2.19284,2.13988,2.1599
ADP,1986-04-02,2.1532,2.1532,2.12648,2.13988
ADP,1986-04-03,2.14649,2.1532,2.05379,2.06749
ADP,1986-04-04,2.07361,2.07361,1.99422,2.00763
ADP,1986-04-07,1.99422,2.01423,1.98771,2.00763
ADP,1986-04-08,2.02065,2.08732,2.02065,2.08732
ADP,1986-04-09,2.12016,2.13988,2.07361,2.08732
ADP,1986-04-10,2.08022,2.11335,2.08022,2.10053
ADP,1986-04-11,2.11335,2.13337,2.10053,2.12648
ADP,1986-04-14,2.13337,2.1665,2.12648,2.1599
ADP,1986-04-15,2.1532,2.17943,2.14649,2.17943
ADP,1986-04-16,2.19284,2.21947,2.17943,2.19935
ADP,1986-04-17,2.22597,2.2459,2.21947,2.2459
ADP,1986-04-18,2.2459,2.2526,2.21947,2.2526
ADP,1986-04-21,2.2526,2.25921,2.23269,2.2459
ADP,1986-04-22,2.25921,2.25921,2.19935,2.21256
ADP,1986-04-23,2.19935,2.21256,2.1665,2.17943
ADP,1986-04-24,2.17331,2.18644,2.1665,2.17331
ADP,1986-04-25,2.17331,2.17331,2.1599,2.17331
ADP,1986-04-28,2.17331,2.19284,2.1599,2.1665
ADP,1986-04-29,2.1599,2.17331,2.1599,2.17331
ADP,1986-04-30,2.1665,2.1665,2.12648,2.13337
ADP,1986-05-01,2.13337,2.13337,2.10053,2.12016
ADP,1986-05-02,2.12648,2.14649,2.12648,2.13988
ADP,1986-05-05,2.13337,2.21256,2.13337,2.21256
ADP,1986-05-06,2.21256,2.21947,2.19284,2.19284
ADP,1986-05-07,2.19935,2.21256,2.17331,2.21256
ADP,1986-05-08,2.21256,2.2526,2.19284,2.2459
ADP,1986-05-09,2.2394,2.2459,2.19935,2.2459
ADP,1986-05-12,2.2459,2.2459,2.19935,2.21947
ADP,1986-05-13,2.21947,2.22597,2.19284,2.19284
ADP,1986-05-14,2.18644,2.19935,2.17331,2.19935
ADP,1986-05-15,2.19935,2.19935,2.17943,2.19284
ADP,1986-05-16,2.19284,2.21947,2.19284,2.21256
ADP,1986-05-19,2.21947,2.21947,2.19284,2.19935
ADP,1986-05-20,2.19935,2.21947,2.19284,2.20625
ADP,1986-05-21,2.19935,2.19935,2.17943,2.19284
ADP,1986-05-22,2.20625,2.28555,2.20625,2.28555
ADP,1986-05-23,2.29235,2.30557,2.27243,2.29936
ADP,1986-05-27,2.30557,2.39827,2.29936,2.39827
ADP,1986-05-28,2.39175,2.4316,2.39175,2.40478
ADP,1986-05-29,2.39827,2.39827,2.33209,2.34532
ADP,1986-05-30,2.33871,2.34532,2.30557,2.31208
ADP,1986-06-02,2.30557,2.30557,2.29235,2.29936
ADP,1986-06-03,2.29936,2.29936,2.27923,2.28555
ADP,1986-06-04,2.29235,2.29235,2.26572,2.29235
ADP,1986-06-05,2.28555,2.29936,2.27243,2.27243
ADP,1986-06-06,2.28555,2.30557,2.28555,2.30557
ADP,1986-06-09,2.22597,2.31887,2.21947,2.22597
ADP,1986-06-10,2.19284,2.21256,2.07361,2.17943
ADP,1986-06-11,2.19284,2.25921,2.19284,2.25921
ADP,1986-06-12,2.27243,2.27243,2.22597,2.2459
ADP,1986-06-13,2.31208,2.31208,2.27243,2.31208
ADP,1986-06-16,2.34532,2.34532,2.23269,2.23269
ADP,1986-06-17,2.23269,2.26572,2.19935,2.20625
ADP,1986-06-18,2.19935,2.20625,2.1532,2.18644
ADP,1986-06-19,2.17943,2.21947,2.17943,2.18644
ADP,1986-06-20,2.19284,2.19935,2.14649,2.19284
ADP,1986-06-23,2.19284,2.22597,2.1599,2.17943
ADP,1986-06-24,2.17943,2.21947,2.17331,2.19284
ADP,1986-06-25,2.19935,2.27923,2.19935,2.23269
ADP,1986-06-26,2.2526,2.26572,2.18644,2.19935
ADP,1986-06-27,2.19935,2.21947,2.1599,2.20625
ADP,1986-06-30,2.20625,2.23269,2.1532,2.22597
ADP,1986-07-01,2.22597,2.23269,2.20625,2.22597
ADP,1986-07-02,2.2526,2.31887,2.23269,2.2526
ADP,1986-07-03,2.26572,2.29936,2.23269,2.27243
ADP,1986-07-07,2.2526,2.2526,2.17943,2.18644
ADP,1986-07-08,2.13988,2.14649,2.07361,2.12648
ADP,1986-07-09,2.13988,2.13988,2.12648,2.13988
ADP,1986-07-10,2.13988,2.13988,2.00102,2.10053
ADP,1986-07-11,2.12648,2.12648,2.0601,2.07361
ADP,1986-07-14,2.0601,2.0601,2.00102,2.00763
ADP,1986-07-15,2.00763,2.01423,1.93436,1.95427
ADP,1986-07-16,1.96108,2.00763,1.95427,1.95427
ADP,1986-07-17,1.96108,2.00102,1.95427,1.9808
ADP,1986-07-18,1.9808,1.98771,1.92805,1.95427
ADP,1986-07-21,1.95427,1.96108,1.92144,1.95427
ADP,1986-07-22,1.94135,2.04718,1.93436,2.04718
ADP,1986-07-23,2.04718,2.10053,2.04718,2.10053
ADP,1986-07-24,2.09343,2.10053,2.08022,2.09343
ADP,1986-07-25,2.07361,2.07361,2.01423,2.02736
ADP,1986-07-28,2.02736,2.02736,1.95427,1.9808
ADP,1986-07-29,1.96108,1.9741,1.94135,1.95427
ADP,1986-07-30,1.95427,2.01423,1.92144,1.96108
ADP,1986-07-31,1.98771,2.02736,1.95427,2.02736
ADP,1986-08-01,2.00102,2.0601,1.95427,2.01423
ADP,1986-08-04,2.00102,2.00102,1.92805,1.95427
ADP,1986-08-05,1.95427,1.95427,1.87479,1.8882
ADP,1986-08-06,1.8882,1.94135,1.87479,1.87479
ADP,1986-08-07,1.8882,1.93436,1.82853,1.93436
ADP,1986-08-08,1.95427,2.00102,1.93436,1.93436
ADP,1986-08-11,1.93436,1.98771,1.93436,1.9741
ADP,1986-08-12,1.9808,2.05379,1.9808,2.05379
ADP,1986-08-13,2.05379,2.13988,2.01423,2.09343
ADP,1986-08-14,2.07361,2.12648,2.07361,2.10664
ADP,1986-08-15,2.10664,2.12648,2.07361,2.12648
ADP,1986-08-18,2.12648,2.12648,2.07361,2.07361
ADP,1986-08-19,2.09343,2.09343,2.01423,2.02065
ADP,1986-08-20,2.01423,2.12648,2.00102,2.10664
ADP,1986-08-21,2.07361,2.12648,2.04718,2.12648
ADP,1986-08-22,2.1532,2.19284,2.1532,2.17331
ADP,1986-08-25,2.17943,2.17943,2.13988,2.17331
ADP,1986-08-26,2.17331,2.29936,2.17331,2.29235
ADP,1986-08-27,2.29235,2.39175,2.29235,2.36523
ADP,1986-08-28,2.34532,2.37184,2.29936,2.31208
ADP,1986-08-29,2.32538,2.36523,2.31887,2.35202
ADP,1986-09-02,2.31208,2.36523,2.2526,2.29235
ADP,1986-09-03,2.27243,2.31208,2.2526,2.31208
ADP,1986-09-04,2.29235,2.36523,2.26572,2.34532
ADP,1986-09-05,2.31887,2.35202,2.2526,2.26572
ADP,1986-09-08,2.2459,2.27923,2.19935,2.21947
ADP,1986-09-09,2.21947,2.26572,2.1532,2.1532
ADP,1986-09-10,2.17331,2.18644,2.13988,2.13988
ADP,1986-09-11,2.12016,2.12016,2.00102,2.01423
ADP,1986-09-12,1.95427,2.01423,1.87479,1.96108
ADP,1986-09-15,1.9677,2.00763,1.92144,1.9677
ADP,1986-09-16,1.95427,1.98771,1.92144,1.98771
ADP,1986-09-17,1.98771,2.00763,1.92144,1.92144
ADP,1986-09-18,1.94135,1.96108,1.92144,1.94135
ADP,1986-09-19,1.90783,1.9677,1.90783,1.92144
ADP,1986-09-22,1.94135,2.07361,1.94135,2.06749
ADP,1986-09-23,2.08022,2.11335,2.06749,2.10053
ADP,1986-09-24,2.08022,2.14649,2.08022,2.13337
ADP,1986-09-25,2.10053,2.10053,2.03377,2.05379
ADP,1986-09-26,2.0601,2.10053,2.03377,2.08022
ADP,1986-09-29,2.01423,2.03377,2.00763,2.02736
ADP,1986-09-30,2.03377,2.05379,1.98771,2.00763
ADP,1986-10-01,2.03377,2.06749,2.00763,2.05379
ADP,1986-10-02,2.05379,2.12648,2.05379,2.10053
ADP,1986-10-03,2.13337,2.14649,2.05379,2.0601
ADP,1986-10-06,2.05379,2.06749,2.05379,2.0601
ADP,1986-10-07,2.0601,2.13337,2.05379,2.11335
ADP,1986-10-08,2.13337,2.20625,2.12648,2.19284
ADP,1986-10-09,2.20625,2.2459,2.1599,2.18644
ADP,1986-10-10,2.17331,2.19284,2.14649,2.1599
ADP,1986-10-13,2.13337,2.1599,2.13337,2.1599
ADP,1986-10-14,2.17331,2.18644,2.1599,2.18644
ADP,1986-10-15,2.20625,2.31887,2.18644,2.30557
ADP,1986-10-16,2.28555,2.32538,2.27243,2.28555
ADP,1986-10-17,2.27923,2.29936,2.26572,2.27243
ADP,1986-10-20,2.26572,2.27243,2.22597,2.2526
ADP,1986-10-21,2.26572,2.28555,2.20625,2.27243
ADP,1986-10-22,2.28555,2.34532,2.27243,2.31887
ADP,1986-10-23,2.31887,2.37184,2.30557,2.35202
ADP,1986-10-24,2.35852,2.35852,2.29936,2.31887
ADP,1986-10-27,2.30557,2.35202,2.29936,2.33209
ADP,1986-10-28,2.35202,2.35202,2.31887,2.32538
ADP,1986-10-29,2.32538,2.34532,2.30557,2.32538
ADP,1986-10-30,2.35202,2.39175,2.31887,2.37835
ADP,1986-10-31,2.36523,2.37835,2.33209,2.35852
ADP,1986-11-03,2.35202,2.35852,2.31887,2.35202
ADP,1986-11-04,2.35202,2.35852,2.33209,2.35852
ADP,1986-11-05,2.34532,2.35852,2.31887,2.32538
ADP,1986-11-06,2.32538,2.33209,2.27923,2.32538
ADP,1986-11-07,2.30557,2.35202,2.28555,2.35202
ADP,1986-11-10,2.36523,2.37184,2.35202,2.35202
ADP,1986-11-11,2.33209,2.36523,2.33209,2.35852
ADP,1986-11-12,2.34532,2.37184,2.34532,2.34532
ADP,1986-11-13,2.30557,2.30557,2.2459,2.2526
ADP,1986-11-14,2.26572,2.27243,2.22597,2.2526
ADP,1986-11-17,2.2526,2.26572,2.19935,2.26572
ADP,1986-11-18,2.2526,2.2526,2.14649,2.14649
ADP,1986-11-19,2.1599,2.17331,2.11335,2.1599
ADP,1986-11-20,2.1599,2.26572,2.1599,2.26572
ADP,1986-11-21,2.26572,2.33209,2.22597,2.32538
ADP,1986-11-24,2.32538,2.37835,2.31887,2.31887
ADP,1986-11-25,2.31887,2.31887,2.20625,2.28555
ADP,1986-11-26,2.29936,2.32538,2.2526,2.31887
ADP,1986-11-28,2.29936,2.29936,2.27243,2.27243
ADP,1986-12-01,2.28555,2.29936,2.2459,2.29936
ADP,1986-12-02,2.30557,2.32538,2.27243,2.30557
ADP,1986-12-03,2.30557,2.32538,2.29936,2.30557
ADP,1986-12-04,2.30557,2.35202,2.30557,2.34532
ADP,1986-12-05,2.34532,2.35202,2.28555,2.28555
ADP,1986-12-08,2.29936,2.32538,2.27243,2.29936
ADP,1986-12-09,2.28555,2.31887,2.27923,2.28555
ADP,1986-12-10,2.27923,2.31887,2.2459,2.2459
ADP,1986-12-11,2.27923,2.28555,2.21256,2.27923
ADP,1986-12-12,2.27923,2.27923,2.25921,2.27243
ADP,1986-12-15,2.2394,2.25921,2.22597,2.25921
ADP,1986-12-16,2.27243,2.27243,2.2394,2.27243
ADP,1986-12-17,2.2526,2.25921,2.22597,2.25921
ADP,1986-12-18,2.2526,2.25921,2.19284,2.19284
ADP,1986-12-19,2.20625,2.27923,2.19935,2.27923
ADP,1986-12-22,2.25921,2.27923,2.2526,2.27923
ADP,1986-12-23,2.27923,2.27923,2.18644,2.21256
ADP,1986-12-24,2.23269,2.25921,2.22597,2.22597
ADP,1986-12-26,2.2394,2.25921,2.21256,2.2394
ADP,1986-12-29,2.2526,2.28555,2.23269,2.27243
ADP,1986-12-30,2.27243,2.27923,2.2526,2.2526
ADP,1986-12-31,2.2526,2.2526,2.22597,2.23269
ADP,1987-01-02,2.2526,2.27243,2.2526,2.2526
ADP,1987-01-05,2.27923,2.33871,2.27923,2.31208
ADP,1987-01-06,2.35852,2.40478,2.33871,2.38515
ADP,1987-01-07,2.38515,2.5175,2.38515,2.48416
ADP,1987-01-08,2.5175,2.56396,2.48416,2.56396
ADP,1987-01-09,2.56396,2.66987,2.54432,2.65637
ADP,1987-01-12,2.65637,2.75636,2.65637,2.68329
ADP,1987-01-13,2.69,2.71623,2.63683,2.64354
ADP,1987-01-14,2.63683,2.69,2.62342,2.68329
ADP,1987-01-15,2.66987,2.73624,2.64985,2.73624
ADP,1987-01-16,2.71623,2.75636,2.64354,2.71623
ADP,1987-01-19,2.71001,2.8754,2.66346,2.86198
ADP,1987-01-20,2.88182,2.89532,2.81583,2.83576
ADP,1987-01-21,2.82895,2.90193,2.81583,2.86198
ADP,1987-01-22,2.83576,2.92826,2.83576,2.90814
ADP,1987-01-23,2.93497,2.95449,2.69,2.76919
ADP,1987-01-26,2.74285,2.76919,2.71001,2.73624
ADP,1987-01-27,2.82215,2.90814,2.71623,2.82215
ADP,1987-01-28,2.86879,2.88182,2.7892,2.80912
ADP,1987-01-29,2.82215,2.83576,2.76919,2.79611
ADP,1987-01-30,2.7892,2.82215,2.76277,2.82215
ADP,1987-02-02,2.80912,2.84227,2.7892,2.81583
ADP,1987-02-03,2.83576,2.84227,2.76919,2.7892
ADP,1987-02-04,2.7825,2.83576,2.74916,2.83576
ADP,1987-02-05,2.85567,2.86879,2.80912,2.83576
ADP,1987-02-06,2.83576,2.83576,2.74916,2.76919
ADP,1987-02-09,2.76277,2.76277,2.71623,2.74285
ADP,1987-02-10,2.74285,2.74285,2.67648,2.71623
ADP,1987-02-11,2.73624,2.74285,2.69,2.72294
ADP,1987-02-12,2.74285,2.74916,2.63013,2.63013
ADP,1987-02-13,2.63013,2.7825,2.63013,2.74285
ADP,1987-02-17,2.77609,2.83576,2.76919,2.83576
ADP,1987-02-18,2.90193,2.90814,2.85567,2.88182
ADP,1987-02-19,2.91505,2.91505,2.83576,2.86879
ADP,1987-02-20,2.86879,2.89532,2.83576,2.89532
ADP,1987-02-23,2.86198,2.88881,2.82215,2.86879
ADP,1987-02-24,2.86879,2.88182,2.79611,2.85567
ADP,1987-02-25,2.85567,2.85567,2.82215,2.84227
ADP,1987-02-26,2.85567,2.85567,2.7892,2.81583
ADP,1987-02-27,2.82215,2.83576,2.72294,2.77609
ADP,1987-03-02,2.77609,2.79611,2.74285,2.76919
ADP,1987-03-03,2.74916,2.76919,2.71623,2.74285
ADP,1987-03-04,2.73624,2.7892,2.72294,2.74285
ADP,1987-03-05,2.77609,2.83576,2.76919,2.82215
ADP,1987-03-06,2.82215,2.86879,2.79611,2.84227
ADP,1987-03-09,2.86879,2.86879,2.77609,2.85567
ADP,1987-03-10,2.84227,2.94818,2.84227,2.93497
ADP,1987-03-11,2.93497,2.93497,2.88182,2.89532
ADP,1987-03-12,2.90193,2.90193,2.83576,2.85567
ADP,1987-03-13,2.83576,2.85567,2.82215,2.82215
ADP,1987-03-16,2.7892,2.83576,2.76277,2.83576
ADP,1987-03-17,2.83576,2.89532,2.81583,2.88182
ADP,1987-03-18,2.89532,2.93497,2.86198,2.90193
ADP,1987-03-19,2.89532,3.03437,2.89532,3.02096
ADP,1987-03-20,3.04789,3.07431,3.00765,3.04789
ADP,1987-03-23,3.06111,3.12708,3.054,3.10697
ADP,1987-03-24,3.07431,3.1402,3.06742,3.12708
ADP,1987-03-25,3.12708,3.1402,3.09385,3.10697
ADP,1987-03-26,3.10697,3.147,3.09385,3.12708
ADP,1987-03-27,3.12708,3.2396,3.12057,3.1402
ADP,1987-03-30,2.98823,3.00765,2.93497,2.94818
ADP,1987-03-31,2.97491,3.00134,2.91505,2.94168
ADP,1987-04-01,2.90193,2.94818,2.90193,2.94168
ADP,1987-04-02,3.00134,3.00134,2.91505,2.91505
ADP,1987-04-03,2.95449,3.10697,2.94168,3.07431
ADP,1987-04-06,3.09385,3.17353,3.09385,3.1402
ADP,1987-04-07,3.10697,3.17353,3.10085,3.1402
ADP,1987-04-08,3.12708,3.21998,3.12057,3.17353
ADP,1987-04-09,3.19345,3.20006,3.06111,3.07431
ADP,1987-04-10,3.04789,3.09385,3.04789,3.04789
ADP,1987-04-13,3.04789,3.10085,2.88881,2.88881
ADP,1987-04-14,2.89532,2.90193,2.7825,2.83576
ADP,1987-04-15,2.89532,2.90814,2.83576,2.88881
ADP,1987-04-16,2.91505,3.06111,2.91505,2.98093
ADP,1987-04-20,2.98093,3.00134,2.85567,2.91505
ADP,1987-04-21,2.90193,3.07431,2.88881,3.07431
ADP,1987-04-22,3.08062,3.10697,3.054,3.07431
ADP,1987-04-23,3.06111,3.06111,2.94818,3.00765
ADP,1987-04-24,2.96149,2.96149,2.85567,2.85567
ADP,1987-04-27,2.80912,2.90814,2.73624,2.85567
ADP,1987-04-28,2.85567,2.92826,2.83576,2.91505
ADP,1987-04-29,2.94168,2.98093,2.90193,2.91505
ADP,1987-04-30,2.93497,2.98823,2.91505,2.91505
ADP,1987-05-01,2.91505,2.97491,2.88881,2.92826
ADP,1987-05-04,2.92826,2.98093,2.90814,2.98093
ADP,1987-05-05,2.98093,3.03437,2.98093,3.03437
ADP,1987-05-06,3.02767,3.03437,2.96149,2.98093
ADP,1987-05-07,2.97491,2.97491,2.86879,2.86879
ADP,1987-05-08,2.89532,2.91505,2.83576,2.86198
ADP,1987-05-11,2.86879,2.98093,2.83576,2.83576
ADP,1987-05-12,2.83576,2.88182,2.81583,2.86879
ADP,1987-05-13,2.90193,2.93497,2.85567,2.90814
ADP,1987-05-14,2.95449,2.98093,2.92826,2.96149
ADP,1987-05-15,2.98093,2.98093,2.89532,2.90814
ADP,1987-05-18,2.85567,2.85567,2.7892,2.85567
ADP,1987-05-19,2.85567,2.86198,2.72294,2.72294
ADP,1987-05-20,2.72294,2.74285,2.67648,2.71623
ADP,1987-05-21,2.73624,2.83576,2.73624,2.76277
ADP,1987-05-22,2.79611,2.83576,2.74916,2.81583
ADP,1987-05-26,2.79611,2.90193,2.79611,2.85567
ADP,1987-05-27,2.83576,2.88881,2.83576,2.85567
ADP,1987-05-28,2.86879,2.94818,2.85567,2.92826
ADP,1987-05-29,2.97491,2.97491,2.94168,2.94168
ADP,1987-06-01,2.94168,2.98093,2.94168,2.94818
ADP,1987-06-02,2.94168,2.98093,2.88881,2.90193
ADP,1987-06-03,2.90193,3.00765,2.90193,2.98093
ADP,1987-06-04,2.98093,3.02096,2.94818,3.02096
ADP,1987-06-05,3.02096,3.03437,2.98823,3.00765
ADP,1987-06-08,3.00134,3.07431,2.98093,3.06111
ADP,1987-06-09,3.02767,3.12057,3.02767,3.12057
ADP,1987-06-10,3.12708,3.18674,3.09385,3.10697
ADP,1987-06-11,3.10697,3.12708,3.06742,3.10085
ADP,1987-06-12,3.12708,3.16683,3.10697,3.147
ADP,1987-06-15,3.17984,3.19345,3.147,3.17984
ADP,1987-06-16,3.15992,3.18674,3.15381,3.17353
ADP,1987-06-17,3.17984,3.17984,3.13379,3.15381
ADP,1987-06-18,3.17353,3.17353,3.11366,3.147
ADP,1987-06-19,3.20667,3.22639,3.15992,3.19345
ADP,1987-06-22,3.19345,3.22639,3.15992,3.20006
ADP,1987-06-23,3.18674,3.18674,3.12708,3.17984
ADP,1987-06-24,3.147,3.17353,3.10085,3.11366
ADP,1987-06-25,3.11366,3.15992,3.10697,3.15992
ADP,1987-06-26,3.147,3.147,3.10085,3.12708
ADP,1987-06-29,3.12708,3.12708,3.10085,3.10085
ADP,1987-06-30,3.10697,3.10697,3.01485,3.03437
ADP,1987-07-01,3.01485,3.04098,2.95449,3.01485
ADP,1987-07-02,3.04098,3.08062,2.99454,3.06111
ADP,1987-07-06,3.11366,3.12708,3.01485,3.054
ADP,1987-07-07,3.03437,3.04098,2.98823,3.01485
ADP,1987-07-08,3.00765,3.03437,2.95449,3.00765
ADP,1987-07-09,2.9681,3.00765,2.96149,2.98093
ADP,1987-07-10,2.98093,2.98823,2.90814,2.95449
ADP,1987-07-13,2.92145,2.94168,2.86198,2.93497
ADP,1987-07-14,2.95449,3.04098,2.94818,3.03437
ADP,1987-07-15,3.054,3.11366,3.054,3.08062
ADP,1987-07-16,3.11366,3.11366,3.06111,3.07431
ADP,1987-07-17,3.12708,3.12708,3.054,3.08062
ADP,1987-07-20,3.054,3.054,2.98823,3.01485
ADP,1987-07-21,3.01485,3.01485,2.9681,2.98823
ADP,1987-07-22,2.98093,2.98093,2.94818,2.9681
ADP,1987-07-23,2.98823,2.99454,2.89532,2.92145
ADP,1987-07-24,2.92145,2.95449,2.89532,2.94168
ADP,1987-07-27,2.94818,2.95449,2.92145,2.92145
ADP,1987-07-28,2.92145,3.01485,2.92145,3.01485
ADP,1987-07-29,3.03437,3.03437,3.00765,3.01485
ADP,1987-07-30,3.03437,3.054,2.76919,2.98823
ADP,1987-07-31,2.98823,2.98823,2.95449,2.96149
ADP,1987-08-03,2.9681,2.98823,2.9681,2.98093
ADP,1987-08-04,2.98093,2.98823,2.9681,2.98823
ADP,1987-08-05,2.98823,2.99454,2.98093,2.99454
ADP,1987-08-06,2.99454,3.06742,2.9681,3.06742
ADP,1987-08-07,3.10085,3.12708,3.07431,3.10697
ADP,1987-08-10,3.11366,3.23299,3.10085,3.20667
ADP,1987-08-11,3.23299,3.29936,3.17353,3.2396
ADP,1987-08-12,3.2396,3.26613,3.19345,3.21998
ADP,1987-08-13,3.24631,3.35884,3.19345,3.35884
ADP,1987-08-14,3.33901,3.39858,3.3192,3.34602
ADP,1987-08-17,3.33901,3.35884,3.25283,3.27945
ADP,1987-08-18,3.25283,3.27284,3.18674,3.27284
ADP,1987-08-19,3.27284,3.35253,3.26613,3.35253
ADP,1987-08-20,3.41861,3.43172,3.35884,3.41861
ADP,1987-08-21,3.41861,3.45854,3.39227,3.43172
ADP,1987-08-24,3.41861,3.41861,3.35253,3.39858
ADP,1987-08-25,3.39858,3.46486,3.36565,3.39227
ADP,1987-08-26,3.38527,3.41861,3.3192,3.35253
ADP,1987-08-27,3.38527,3.38527,3.29936,3.3192
ADP,1987-08-28,3.29936,3.35253,3.29276,3.29936
ADP,1987-08-31,3.27284,3.29936,3.2396,3.2396
ADP,1987-09-01,3.25283,3.25283,3.11366,3.17353
ADP,1987-09-02,3.18674,3.18674,3.10697,3.13379
ADP,1987-09-03,3.17984,3.22639,3.15992,3.17984
ADP,1987-09-04,3.20667,3.2396,3.15381,3.17353
ADP,1987-09-08,3.18674,3.20667,3.12708,3.13379
ADP,1987-09-09,3.12708,3.17984,3.10085,3.12708
ADP,1987-09-10,3.15992,3.17984,3.12708,3.17984
ADP,1987-09-11,3.17984,3.23299,3.17353,3.20667
ADP,1987-09-14,3.23299,3.24631,3.18674,3.23299
ADP,1987-09-15,3.22639,3.22639,3.15381,3.15381
ADP,1987-09-16,3.15381,3.20006,3.12708,3.13379
ADP,1987-09-17,3.13379,3.147,3.04098,3.12708
ADP,1987-09-18,3.147,3.21998,3.13379,3.18674
ADP,1987-09-21,3.21998,3.2396,3.13379,3.15992
ADP,1987-09-22,3.15381,3.27945,3.12708,3.27945
ADP,1987-09-23,3.27945,3.34602,3.24631,3.34602
ADP,1987-09-24,3.3259,3.34602,3.27945,3.31249
ADP,1987-09-25,3.3259,3.34602,3.24631,3.24631
ADP,1987-09-28,3.24631,3.3192,3.23299,3.27945
ADP,1987-09-29,3.27945,3.31249,3.26613,3.26613
ADP,1987-09-30,3.26613,3.27945,3.18674,3.19345
ADP,1987-10-01,3.18674,3.29936,3.18674,3.29936
ADP,1987-10-02,3.33901,3.35253,3.31249,3.33901
ADP,1987-10-05,3.3192,3.3192,3.27945,3.31249
ADP,1987-10-06,3.29936,3.31249,3.23299,3.31249
ADP,1987-10-07,3.27945,3.27945,3.15381,3.20667
ADP,1987-10-08,3.24631,3.24631,3.08733,3.12708
ADP,1987-10-09,3.12708,3.13379,3.04098,3.06111
ADP,1987-10-12,3.07431,3.07431,2.86879,2.89532
ADP,1987-10-13,2.99454,3.00765,2.88182,2.94818
ADP,1987-10-14,2.96149,2.99454,2.80912,2.85567
ADP,1987-10-15,2.80202,2.92826,2.75636,2.77609
ADP,1987-10-16,2.80202,2.88182,2.67648,2.71623
ADP,1987-10-19,2.54432,2.7029,2.05379,2.05379
ADP,1987-10-20,2.67648,2.69,2.08732,2.4246
ADP,1987-10-21,2.35852,2.7029,2.35852,2.53703
ADP,1987-10-22,2.40478,2.56396,2.35852,2.37184
ADP,1987-10-23,2.32538,2.4246,2.30557,2.4246
ADP,1987-10-26,2.37184,2.37835,2.27923,2.30557
ADP,1987-10-27,2.30557,2.4246,2.30557,2.41119
ADP,1987-10-28,2.32538,2.64354,2.30557,2.49107
ADP,1987-10-29,2.55745,2.65637,2.45113,2.63683
ADP,1987-10-30,2.73624,2.80202,2.65637,2.69
ADP,1987-11-02,2.65637,2.73624,2.64354,2.71001
ADP,1987-11-03,2.67648,2.67648,2.56396,2.65637
ADP,1987-11-04,2.58397,2.63683,2.54432,2.60399
ADP,1987-11-05,2.59699,2.67648,2.59699,2.67648
ADP,1987-11-06,2.66346,2.72294,2.53703,2.58397
ADP,1987-11-09,2.49778,2.54432,2.45113,2.47795
ADP,1987-11-10,2.4246,2.47795,2.38515,2.45113
ADP,1987-11-11,2.5175,2.54432,2.47105,2.49778
ADP,1987-11-12,2.59699,2.67648,2.58397,2.65637
ADP,1987-11-13,2.64354,2.69,2.63683,2.65637
ADP,1987-11-16,2.71001,2.7825,2.67648,2.75636
ADP,1987-11-17,2.75636,2.75636,2.64354,2.7029
ADP,1987-11-18,2.71001,2.72294,2.65637,2.66346
ADP,1987-11-19,2.66346,2.7029,2.61001,2.61001
ADP,1987-11-20,2.58397,2.71001,2.58397,2.67648
ADP,1987-11-23,2.65637,2.72294,2.64354,2.7029
ADP,1987-11-24,2.71001,2.7825,2.71001,2.7825
ADP,1987-11-25,2.75636,2.80202,2.71623,2.71623
ADP,1987-11-27,2.72294,2.72294,2.63013,2.63013
ADP,1987-11-30,2.58397,2.58397,2.40478,2.49778
ADP,1987-12-01,2.53703,2.54432,2.49778,2.5175
ADP,1987-12-02,2.52371,2.54432,2.49107,2.53703
ADP,1987-12-03,2.53703,2.54432,2.4246,2.45824
ADP,1987-12-04,2.4246,2.48416,2.4246,2.48416
ADP,1987-12-07,2.47105,2.58397,2.47105,2.58397
ADP,1987-12-08,2.58397,2.69,2.58397,2.67648
ADP,1987-12-09,2.71001,2.73624,2.68329,2.71623
ADP,1987-12-10,2.61001,2.73624,2.61001,2.67648
ADP,1987-12-11,2.67648,2.71001,2.61711,2.61711
ADP,1987-12-14,2.61711,2.80912,2.59048,2.77609
ADP,1987-12-15,2.77609,2.83576,2.77609,2.80912
ADP,1987-12-16,2.85567,2.86879,2.82215,2.85567
ADP,1987-12-17,2.8754,2.91505,2.82215,2.84227
ADP,1987-12-18,2.89532,2.89532,2.84227,2.86879
ADP,1987-12-21,2.84887,2.89532,2.84887,2.85567
ADP,1987-12-22,2.85567,2.89532,2.84887,2.89532
ADP,1987-12-23,2.89532,2.9681,2.89532,2.90193
ADP,1987-12-24,2.89532,2.92145,2.80912,2.85567
ADP,1987-12-28,2.77609,2.82215,2.74916,2.7825
ADP,1987-12-29,2.80202,2.82895,2.77609,2.79611
ADP,1987-12-30,2.79611,2.86879,2.7825,2.86879
ADP,1987-12-31,2.84227,2.8754,2.82215,2.86879
ADP,1988-01-04,2.8754,2.89532,2.85567,2.88182
ADP,1988-01-05,2.89532,2.92145,2.84227,2.84227
ADP,1988-01-06,2.8754,2.8754,2.82215,2.82215
ADP,1988-01-07,2.80202,2.80912,2.74916,2.80912
ADP,1988-01-08,2.80912,2.80912,2.57056,2.57056
ADP,1988-01-11,2.63683,2.66346,2.52371,2.57717
ADP,1988-01-12,2.56396,2.56396,2.4316,2.49107
ADP,1988-01-13,2.50439,2.50439,2.4316,2.48416
ADP,1988-01-14,2.48416,2.52371,2.45824,2.5175
ADP,1988-01-15,2.64985,2.68329,2.61711,2.64354
ADP,1988-01-18,2.65637,2.68329,2.63683,2.68329
ADP,1988-01-19,2.64985,2.7029,2.62342,2.66346
ADP,1988-01-20,2.66346,2.66346,2.52371,2.55054
ADP,1988-01-21,2.59048,2.59048,2.54432,2.57056
ADP,1988-01-22,2.57717,2.7029,2.57717,2.69
ADP,1988-01-25,2.71623,2.72964,2.68329,2.72964
ADP,1988-01-26,2.71623,2.72964,2.69,2.69
ADP,1988-01-27,2.69,2.72964,2.64354,2.66346
ADP,1988-01-28,2.66346,2.71623,2.66346,2.71623
ADP,1988-01-29,2.71623,2.73624,2.71623,2.72964
ADP,1988-02-01,2.75636,2.77609,2.72294,2.72964
ADP,1988-02-02,2.72964,2.74916,2.66346,2.7029
ADP,1988-02-03,2.7029,2.71001,2.59699,2.61711
ADP,1988-02-04,2.61001,2.64354,2.57056,2.61711
ADP,1988-02-05,2.63683,2.65637,2.61711,2.63683
ADP,1988-02-08,2.61711,2.62342,2.59048,2.59699
ADP,1988-02-09,2.62342,2.63683,2.59699,2.61711
ADP,1988-02-10,2.63683,2.72294,2.61711,2.68329
ADP,1988-02-11,2.68329,2.76277,2.66346,2.74916
ADP,1988-02-12,2.74916,2.77609,2.72964,2.77609
ADP,1988-02-16,2.79611,2.80912,2.72964,2.7825
ADP,1988-02-17,2.80202,2.84227,2.77609,2.79611
ADP,1988-02-18,2.80202,2.80912,2.74916,2.74916
ADP,1988-02-19,2.72964,2.72964,2.69,2.71623
ADP,1988-02-22,2.7029,2.72964,2.66987,2.72964
ADP,1988-02-23,2.72964,2.77609,2.71623,2.77609
ADP,1988-02-24,2.77609,2.77609,2.73624,2.74916
ADP,1988-02-25,2.76277,2.82895,2.75636,2.77609
ADP,1988-02-26,2.7825,2.86879,2.7825,2.84227
ADP,1988-02-29,2.8754,2.96149,2.85567,2.96149
ADP,1988-03-01,2.97491,2.99454,2.94818,2.94818
ADP,1988-03-02,2.94818,3.00134,2.94168,2.94168
ADP,1988-03-03,2.94818,2.99454,2.92826,2.99454
ADP,1988-03-04,2.97491,3.01485,2.94168,2.99454
ADP,1988-03-07,2.97491,3.00134,2.94818,3.00134
ADP,1988-03-08,3.00134,3.01485,2.99454,2.99454
ADP,1988-03-09,2.99454,3.00765,2.97491,3.00134
ADP,1988-03-10,3.00765,3.00765,2.8754,2.8754
ADP,1988-03-11,2.88182,2.89532,2.85567,2.88182
ADP,1988-03-14,2.8754,2.89532,2.8754,2.88182
ADP,1988-03-15,2.88182,2.90193,2.86879,2.88182
ADP,1988-03-16,2.88182,2.90193,2.8754,2.89532
ADP,1988-03-17,2.88182,2.96149,2.88182,2.94168
ADP,1988-03-18,2.94818,2.94818,2.89532,2.92826
ADP,1988-03-21,2.91505,2.91505,2.86879,2.8754
ADP,1988-03-22,2.89532,2.89532,2.82895,2.83576
ADP,1988-03-23,2.85567,2.85567,2.80912,2.83576
ADP,1988-03-24,2.7825,2.7892,2.75636,2.75636
ADP,1988-03-25,2.73624,2.7825,2.71623,2.71623
ADP,1988-03-28,2.71623,2.75636,2.66987,2.69
ADP,1988-03-29,2.71001,2.74285,2.71001,2.72964
ADP,1988-03-30,2.73624,2.73624,2.69,2.69
ADP,1988-03-31,2.66987,2.71623,2.66346,2.71623
ADP,1988-04-04,2.69,2.71001,2.59699,2.59699
ADP,1988-04-05,2.62342,2.64354,2.60399,2.64354
ADP,1988-04-06,2.63683,2.64354,2.60399,2.62342
ADP,1988-04-07,2.69,2.73624,2.65637,2.71623
ADP,1988-04-08,2.72964,2.84887,2.72964,2.82895
ADP,1988-04-11,2.82895,2.83576,2.80202,2.83576
ADP,1988-04-12,2.85567,2.85567,2.80202,2.85567
ADP,1988-04-13,2.84887,2.85567,2.80202,2.83576
ADP,1988-04-14,2.75636,2.7892,2.71001,2.73624
ADP,1988-04-15,2.71623,2.71623,2.64985,2.68329
ADP,1988-04-18,2.64985,2.65637,2.61711,2.63683
ADP,1988-04-19,2.64354,2.65637,2.60399,2.61711
ADP,1988-04-20,2.59699,2.63683,2.59699,2.61711
ADP,1988-04-21,2.61711,2.64354,2.59699,2.62342
ADP,1988-04-22,2.62342,2.62342,2.57717,2.61711
ADP,1988-04-25,2.61711,2.62342,2.60399,2.62342
ADP,1988-04-26,2.62342,2.66346,2.61711,2.64985
ADP,1988-04-27,2.64354,2.68329,2.61711,2.61711
ADP,1988-04-28,2.63683,2.63683,2.58397,2.59699
ADP,1988-04-29,2.58397,2.58397,2.53121,2.55745
ADP,1988-05-02,2.55745,2.55745,2.52371,2.55054
ADP,1988-05-03,2.55054,2.60399,2.54432,2.57717
ADP,1988-05-04,2.59699,2.59699,2.55745,2.58397
ADP,1988-05-05,2.57717,2.57717,2.54432,2.55054
ADP,1988-05-06,2.53703,2.57056,2.53703,2.54432
ADP,1988-05-09,2.55745,2.55745,2.50439,2.53121
ADP,1988-05-10,2.51099,2.53703,2.46445,2.50439
ADP,1988-05-11,2.48416,2.49778,2.45113,2.48416
ADP,1988-05-12,2.48416,2.53121,2.47795,2.49778
ADP,1988-05-13,2.49778,2.54432,2.49778,2.53703
ADP,1988-05-16,2.53121,2.53703,2.48416,2.49778
ADP,1988-05-17,2.53121,2.53121,2.49778,2.50439
ADP,1988-05-18,2.48416,2.49778,2.41119,2.41849
ADP,1988-05-19,2.41849,2.4316,2.35202,2.37184
ADP,1988-05-20,2.38515,2.41119,2.36523,2.41119
ADP,1988-05-23,2.41119,2.41119,2.35202,2.40478
ADP,1988-05-24,2.39175,2.41119,2.37184,2.41119
ADP,1988-05-25,2.40478,2.40478,2.33871,2.33871
ADP,1988-05-26,2.35202,2.38515,2.31887,2.38515
ADP,1988-05-27,2.37184,2.38515,2.36523,2.38515
ADP,1988-05-31,2.39175,2.48416,2.39175,2.48416
ADP,1988-06-01,2.48416,2.57717,2.46445,2.55745
ADP,1988-06-02,2.54432,2.54432,2.51099,2.53121
ADP,1988-06-03,2.51099,2.54432,2.49778,2.54432
ADP,1988-06-06,2.54432,2.57717,2.52371,2.55745
ADP,1988-06-07,2.54432,2.60399,2.53121,2.57717
ADP,1988-06-08,2.57056,2.65637,2.57056,2.64354
ADP,1988-06-09,2.63683,2.65637,2.62342,2.65637
ADP,1988-06-10,2.62342,2.66346,2.61711,2.64354
ADP,1988-06-13,2.63683,2.64985,2.61711,2.62342
ADP,1988-06-14,2.63683,2.69,2.63683,2.64985
ADP,1988-06-15,2.65637,2.65637,2.57717,2.59699
ADP,1988-06-16,2.59699,2.59699,2.51099,2.54432
ADP,1988-06-17,2.53121,2.57056,2.53121,2.54432
ADP,1988-06-20,2.53703,2.54432,2.51099,2.53121
ADP,1988-06-21,2.54432,2.54432,2.51099,2.53121
ADP,1988-06-22,2.54432,2.58397,2.52371,2.57717
ADP,1988-06-23,2.59699,2.71623,2.59699,2.71623
ADP,1988-06-24,2.71001,2.71623,2.66987,2.69639
ADP,1988-06-27,2.64985,2.66346,2.61001,2.61001
ADP,1988-06-28,2.61001,2.61711,2.57056,2.57056
ADP,1988-06-29,2.58397,2.58397,2.53703,2.55054
ADP,1988-06-30,2.55745,2.59699,2.54432,2.59699
ADP,1988-07-01,2.61711,2.61711,2.53703,2.57056
ADP,1988-07-05,2.51099,2.57056,2.51099,2.57056
ADP,1988-07-06,2.57056,2.58397,2.55054,2.57056
ADP,1988-07-07,2.54432,2.61711,2.53121,2.61001
ADP,1988-07-08,2.61001,2.62342,2.57717,2.59699
ADP,1988-07-11,2.59699,2.59699,2.55054,2.58397
ADP,1988-07-12,2.58397,2.58397,2.50439,2.53121
ADP,1988-07-13,2.53121,2.54432,2.46445,2.53703
ADP,1988-07-14,2.53121,2.53121,2.48416,2.50439
ADP,1988-07-15,2.48416,2.51099,2.48416,2.48416
ADP,1988-07-18,2.47795,2.49778,2.45824,2.48416
ADP,1988-07-19,2.48416,2.49778,2.41849,2.46445
ADP,1988-07-20,2.45824,2.48416,2.43811,2.45824
ADP,1988-07-21,2.43811,2.43811,2.39827,2.4316
ADP,1988-07-22,2.4246,2.43811,2.41119,2.41849
ADP,1988-07-25,2.41849,2.45113,2.41119,2.45113
ADP,1988-07-26,2.41849,2.45824,2.41849,2.43811
ADP,1988-07-27,2.43811,2.46445,2.4316,2.4316
ADP,1988-07-28,2.4246,2.50439,2.4246,2.48416
ADP,1988-07-29,2.50439,2.53121,2.48416,2.53121
ADP,1988-08-01,2.52371,2.53121,2.47795,2.50439
ADP,1988-08-02,2.48416,2.50439,2.45113,2.47795
ADP,1988-08-03,2.48416,2.49778,2.45824,2.47795
ADP,1988-08-04,2.47795,2.49778,2.47795,2.48416
ADP,1988-08-05,2.49778,2.49778,2.43811,2.47795
ADP,1988-08-08,2.45824,2.48416,2.45824,2.45824
ADP,1988-08-09,2.45113,2.45824,2.41849,2.43811
ADP,1988-08-10,2.4246,2.43811,2.4246,2.43811
ADP,1988-08-11,2.46445,2.47795,2.4316,2.45113
ADP,1988-08-12,2.45113,2.45824,2.4316,2.45113
ADP,1988-08-15,2.4316,2.45824,2.4316,2.43811
ADP,1988-08-16,2.4246,2.50439,2.41849,2.47795
ADP,1988-08-17,2.48416,2.48416,2.41849,2.4246
ADP,1988-08-18,2.41849,2.43811,2.41119,2.4246
ADP,1988-08-19,2.41849,2.45824,2.41119,2.43811
ADP,1988-08-22,2.43811,2.43811,2.41119,2.41849
ADP,1988-08-23,2.39175,2.41119,2.37184,2.39175
ADP,1988-08-24,2.39175,2.4246,2.38515,2.41849
ADP,1988-08-25,2.41119,2.45824,2.39827,2.4316
ADP,1988-08-26,2.41849,2.45113,2.41849,2.4316
ADP,1988-08-29,2.45113,2.47795,2.4316,2.47795
ADP,1988-08-30,2.46445,2.46445,2.29936,2.30557
ADP,1988-08-31,2.33871,2.34532,2.31887,2.32538
ADP,1988-09-01,2.31887,2.31887,2.2526,2.2526
ADP,1988-09-02,2.27923,2.29936,2.2526,2.26572
ADP,1988-09-06,2.27243,2.29936,2.2526,2.2526
ADP,1988-09-07,2.26572,2.26572,2.22597,2.2394
ADP,1988-09-08,2.23269,2.29235,2.23269,2.27243
ADP,1988-09-09,2.2526,2.36523,2.2526,2.34532
ADP,1988-09-12,2.34532,2.45824,2.34532,2.39175
ADP,1988-09-13,2.36523,2.37184,2.34532,2.36523
ADP,1988-09-14,2.36523,2.37184,2.27243,2.31208
ADP,1988-09-15,2.31887,2.38515,2.29235,2.31887
ADP,1988-09-16,2.31208,2.34532,2.30557,2.34532
ADP,1988-09-19,2.36523,2.36523,2.30557,2.35202
ADP,1988-09-20,2.34532,2.37184,2.34532,2.34532
ADP,1988-09-21,2.35202,2.41119,2.35202,2.39175
ADP,1988-09-22,2.41119,2.45824,2.37184,2.39175
ADP,1988-09-23,2.37184,2.38515,2.32538,2.36523
ADP,1988-09-26,2.33871,2.37184,2.33871,2.37184
ADP,1988-09-27,2.38515,2.39175,2.36523,2.38515
ADP,1988-09-28,2.38515,2.38515,2.35202,2.36523
ADP,1988-09-29,2.37184,2.43811,2.36523,2.41119
ADP,1988-09-30,2.39175,2.39827,2.37184,2.37184
ADP,1988-10-03,2.36523,2.4246,2.35202,2.41849
ADP,1988-10-04,2.41849,2.45113,2.38515,2.38515
ADP,1988-10-05,2.39827,2.46445,2.38515,2.43811
ADP,1988-10-06,2.46445,2.48416,2.41849,2.4316
ADP,1988-10-07,2.4316,2.47795,2.4316,2.47795
ADP,1988-10-10,2.45824,2.46445,2.41849,2.4246
ADP,1988-10-11,2.4246,2.4316,2.39175,2.4246
ADP,1988-10-12,2.39827,2.41119,2.39175,2.39827
ADP,1988-10-13,2.39175,2.4316,2.39175,2.4316
ADP,1988-10-14,2.43811,2.45113,2.41849,2.4246
ADP,1988-10-17,2.4246,2.45113,2.41849,2.45113
ADP,1988-10-18,2.43811,2.48416,2.43811,2.48416
ADP,1988-10-19,2.49778,2.49778,2.45113,2.45824
ADP,1988-10-20,2.46445,2.48416,2.45113,2.46445
ADP,1988-10-21,2.46445,2.47795,2.41119,2.4316
ADP,1988-10-24,2.43811,2.43811,2.39827,2.39827
ADP,1988-10-25,2.39827,2.39827,2.38515,2.38515
ADP,1988-10-26,2.39175,2.39827,2.34532,2.36523
ADP,1988-10-27,2.35202,2.37184,2.34532,2.37184
ADP,1988-10-28,2.36523,2.41119,2.36523,2.39827
ADP,1988-10-31,2.39827,2.43811,2.38515,2.43811
ADP,1988-11-01,2.4316,2.43811,2.41119,2.41849
ADP,1988-11-02,2.41849,2.4316,2.41849,2.4246
ADP,1988-11-03,2.4246,2.4316,2.41849,2.41849
ADP,1988-11-04,2.39827,2.45824,2.38515,2.38515
ADP,1988-11-07,2.39175,2.43811,2.37184,2.4246
ADP,1988-11-08,2.43811,2.45113,2.39827,2.39827
ADP,1988-11-09,2.39827,2.4246,2.38515,2.4246
ADP,1988-11-10,2.4246,2.4316,2.39827,2.41849
ADP,1988-11-11,2.41119,2.41849,2.39175,2.39175
ADP,1988-11-14,2.39827,2.39827,2.36523,2.37184
ADP,1988-11-15,2.37184,2.38515,2.36523,2.36523
ADP,1988-11-16,2.38515,2.38515,2.32538,2.32538
ADP,1988-11-17,2.33871,2.36523,2.33871,2.34532
ADP,1988-11-18,2.37184,2.39827,2.35202,2.37184
ADP,1988-11-21,2.36523,2.37184,2.35202,2.36523
ADP,1988-11-22,2.35202,2.37184,2.35202,2.36523
ADP,1988-11-23,2.36523,2.38515,2.36523,2.36523
ADP,1988-11-25,2.35202,2.38515,2.35202,2.38515
ADP,1988-11-28,2.36523,2.37184,2.35202,2.36523
ADP,1988-11-29,2.35202,2.41849,2.35202,2.41849
ADP,1988-11-30,2.41119,2.45113,2.41119,2.4246
ADP,1988-12-01,2.41849,2.45824,2.41119,2.4316
ADP,1988-12-02,2.4246,2.49778,2.4246,2.45824
ADP,1988-12-05,2.45824,2.49778,2.43811,2.48416
ADP,1988-12-06,2.46445,2.49778,2.46445,2.48416
ADP,1988-12-07,2.49778,2.54432,2.48416,2.51099
ADP,1988-12-08,2.49778,2.54432,2.48416,2.52371
ADP,1988-12-09,2.50439,2.57056,2.50439,2.54432
ADP,1988-12-12,2.56396,2.57056,2.55054,2.55054
ADP,1988-12-13,2.56396,2.57056,2.54432,2.56396
ADP,1988-12-14,2.55054,2.56396,2.55054,2.55054
ADP,1988-12-15,2.55054,2.56396,2.53121,2.54432
ADP,1988-12-16,2.50439,2.57717,2.50439,2.57056
ADP,1988-12-19,2.55054,2.57717,2.54432,2.57717
ADP,1988-12-20,2.59048,2.59048,2.55054,2.55054
ADP,1988-12-21,2.54432,2.57056,2.54432,2.57056
ADP,1988-12-22,2.57717,2.57717,2.54432,2.57717
ADP,1988-12-23,2.57056,2.59048,2.56396,2.56396
ADP,1988-12-27,2.56396,2.56396,2.53121,2.54432
ADP,1988-12-28,2.54432,2.55054,2.52371,2.52371
ADP,1988-12-29,2.54432,2.57056,2.52371,2.55054
ADP,1988-12-30,2.52371,2.57056,2.50439,2.50439
ADP,1989-01-03,2.50439,2.54432,2.49778,2.51099
ADP,1989-01-04,2.53121,2.55054,2.52371,2.54432
ADP,1989-01-05,2.54432,2.57717,2.52371,2.55054
ADP,1989-01-06,2.57717,2.59699,2.57056,2.59699
ADP,1989-01-09,2.53121,2.54432,2.48416,2.50439
ADP,1989-01-10,2.54432,2.56396,2.50439,2.52371
ADP,1989-01-11,2.50439,2.54432,2.49778,2.54432
ADP,1989-01-12,2.54432,2.57717,2.54432,2.55054
ADP,1989-01-13,2.56396,2.61711,2.55054,2.59699
ADP,1989-01-16,2.63683,2.67648,2.63013,2.65637
ADP,1989-01-17,2.57056,2.57717,2.52371,2.53121
ADP,1989-01-18,2.54432,2.54432,2.50439,2.52371
ADP,1989-01-19,2.52371,2.54432,2.50439,2.54432
ADP,1989-01-20,2.53121,2.55054,2.52371,2.55054
ADP,1989-01-23,2.54432,2.55054,2.48416,2.48416
ADP,1989-01-24,2.47795,2.52371,2.45113,2.48416
ADP,1989-01-25,2.48416,2.50439,2.47795,2.48416
ADP,1989-01-26,2.48416,2.54432,2.46445,2.53121
ADP,1989-01-27,2.53121,2.56396,2.52371,2.54432
ADP,1989-01-30,2.55054,2.57056,2.54432,2.55054
ADP,1989-01-31,2.57056,2.59048,2.55054,2.57056
ADP,1989-02-01,2.57717,2.65637,2.57056,2.61711
ADP,1989-02-02,2.63013,2.65637,2.59699,2.65637
ADP,1989-02-03,2.64354,2.64354,2.61001,2.63683
ADP,1989-02-06,2.64354,2.64354,2.59048,2.59699
ADP,1989-02-07,2.59048,2.63683,2.59048,2.63013
ADP,1989-02-08,2.63013,2.65637,2.61711,2.64354
ADP,1989-02-09,2.63013,2.64354,2.59048,2.59048
ADP,1989-02-10,2.54432,2.56396,2.50439,2.52371
ADP,1989-02-13,2.52371,2.54432,2.49778,2.51099
ADP,1989-02-14,2.54432,2.55054,2.52371,2.53121
ADP,1989-02-15,2.54432,2.55054,2.52371,2.54432
ADP,1989-02-16,2.54432,2.55054,2.50439,2.52371
ADP,1989-02-17,2.52371,2.52371,2.50439,2.52371
ADP,1989-02-21,2.52371,2.52371,2.43811,2.45824
ADP,1989-02-22,2.46445,2.46445,2.4246,2.43811
ADP,1989-02-23,2.43811,2.45113,2.41119,2.4246
ADP,1989-02-24,2.4316,2.43811,2.41119,2.41119
ADP,1989-02-27,2.41849,2.41849,2.39175,2.39175
ADP,1989-02-28,2.41849,2.43811,2.41119,2.41119
ADP,1989-03-01,2.41119,2.46445,2.37184,2.37184
ADP,1989-03-02,2.37184,2.39827,2.36523,2.39827
ADP,1989-03-03,2.38515,2.39175,2.36523,2.36523
ADP,1989-03-06,2.35202,2.38515,2.35202,2.38515
ADP,1989-03-07,2.38515,2.38515,2.36523,2.36523
ADP,1989-03-08,2.36523,2.37184,2.34532,2.36523
ADP,1989-03-09,2.36523,2.37184,2.35202,2.36523
ADP,1989-03-10,2.37184,2.37184,2.34532,2.34532
ADP,1989-03-13,2.35202,2.36523,2.35202,2.35202
ADP,1989-03-14,2.36523,2.37184,2.36523,2.36523
ADP,1989-03-15,2.37184,2.38515,2.36523,2.36523
ADP,1989-03-16,2.37184,2.37184,2.36523,2.36523
ADP,1989-03-17,2.33871,2.35202,2.31887,2.33871
ADP,1989-03-20,2.33871,2.35202,2.32538,2.33871
ADP,1989-03-21,2.34532,2.36523,2.33871,2.33871
ADP,1989-03-22,2.33871,2.36523,2.32538,2.34532
ADP,1989-03-23,2.36523,2.37184,2.34532,2.36523
ADP,1989-03-27,2.36523,2.38515,2.34532,2.38515
ADP,1989-03-28,2.38515,2.40478,2.36523,2.38515
ADP,1989-03-29,2.36523,2.39175,2.35202,2.36523
ADP,1989-03-30,2.36523,2.38515,2.36523,2.36523
ADP,1989-03-31,2.38515,2.38515,2.36523,2.36523
ADP,1989-04-03,2.38515,2.41849,2.37184,2.40478
ADP,1989-04-04,2.38515,2.41849,2.37184,2.41119
ADP,1989-04-05,2.41849,2.4316,2.41119,2.4246
ADP,1989-04-06,2.41849,2.45113,2.41849,2.43811
ADP,1989-04-07,2.45113,2.48416,2.4316,2.47795
ADP,1989-04-10,2.46445,2.47795,2.45824,2.47795
ADP,1989-04-11,2.46445,2.48416,2.45824,2.47795
ADP,1989-04-12,2.48416,2.5175,2.47795,2.50439
ADP,1989-04-13,2.5175,2.5175,2.48416,2.50439
ADP,1989-04-14,2.52371,2.52371,2.49107,2.52371
ADP,1989-04-17,2.50439,2.56396,2.49107,2.54432
ADP,1989-04-18,2.55054,2.57056,2.54432,2.55054
ADP,1989-04-19,2.56396,2.61001,2.56396,2.59048
ADP,1989-04-20,2.59048,2.59048,2.54432,2.57056
ADP,1989-04-21,2.57056,2.59048,2.54432,2.58397
ADP,1989-04-24,2.56396,2.58397,2.53121,2.54432
ADP,1989-04-25,2.54432,2.56396,2.5175,2.53121
ADP,1989-04-26,2.54432,2.54432,2.5175,2.54432
ADP,1989-04-27,2.54432,2.58397,2.53121,2.54432
ADP,1989-04-28,2.54432,2.54432,2.53121,2.53121
ADP,1989-05-01,2.53121,2.53121,2.49778,2.52371
ADP,1989-05-02,2.54432,2.54432,2.49778,2.49778
ADP,1989-05-03,2.49778,2.53121,2.48416,2.53121
ADP,1989-05-04,2.53121,2.54432,2.49778,2.50439
ADP,1989-05-05,2.50439,2.53121,2.49107,2.50439
ADP,1989-05-08,2.46445,2.47795,2.45113,2.45824
ADP,1989-05-09,2.45824,2.49778,2.45113,2.48416
ADP,1989-05-10,2.49107,2.5175,2.48416,2.50439
ADP,1989-05-11,2.49778,2.52371,2.49778,2.5175
ADP,1989-05-12,2.54432,2.55054,2.53121,2.54432
ADP,1989-05-15,2.54432,2.55054,2.53121,2.54432
ADP,1989-05-16,2.54432,2.56396,2.53121,2.54432
ADP,1989-05-17,2.54432,2.60399,2.53121,2.59048
ADP,1989-05-18,2.58397,2.60399,2.56396,2.57056
ADP,1989-05-19,2.56396,2.56396,2.45113,2.49778
ADP,1989-05-22,2.49107,2.53121,2.46445,2.5175
ADP,1989-05-23,2.49778,2.49778,2.45824,2.45824
ADP,1989-05-24,2.45824,2.49107,2.45824,2.49107
ADP,1989-05-25,2.47795,2.5175,2.46445,2.48416
ADP,1989-05-26,2.49107,2.5175,2.47795,2.48416
ADP,1989-05-30,2.48416,2.49778,2.47795,2.47795
ADP,1989-05-31,2.47795,2.54432,2.46445,2.53121
ADP,1989-06-01,2.53121,2.56396,2.5175,2.52371
ADP,1989-06-02,2.54432,2.58397,2.52371,2.55054
ADP,1989-06-05,2.57056,2.59048,2.52371,2.53121
ADP,1989-06-06,2.54432,2.59048,2.53121,2.58397
ADP,1989-06-07,2.58397,2.59699,2.56396,2.59699
ADP,1989-06-08,2.59699,2.61711,2.58397,2.61001
ADP,1989-06-09,2.61711,2.61711,2.59699,2.61001
ADP,1989-06-12,2.59699,2.68329,2.58397,2.65637
ADP,1989-06-13,2.65637,2.66987,2.62342,2.62342
ADP,1989-06-14,2.62342,2.63683,2.60399,2.63013
ADP,1989-06-15,2.63683,2.63683,2.56396,2.58397
ADP,1989-06-16,2.54432,2.65637,2.54432,2.61001
ADP,1989-06-19,2.59699,2.65637,2.59699,2.60399
ADP,1989-06-20,2.61001,2.65637,2.60399,2.65637
ADP,1989-06-21,2.64985,2.65637,2.60399,2.60399
ADP,1989-06-22,2.60399,2.63683,2.60399,2.62342
ADP,1989-06-23,2.63013,2.65637,2.61001,2.65637
ADP,1989-06-26,2.63683,2.66987,2.63683,2.64985
ADP,1989-06-27,2.63683,2.7029,2.63013,2.67648
ADP,1989-06-28,2.69,2.69639,2.64985,2.66987
ADP,1989-06-29,2.63683,2.65637,2.62342,2.62342
ADP,1989-06-30,2.63683,2.63683,2.55745,2.61001
ADP,1989-07-03,2.59048,2.60399,2.58397,2.59699
ADP,1989-07-05,2.59699,2.62342,2.59699,2.62342
ADP,1989-07-06,2.60399,2.61001,2.58397,2.59699
ADP,1989-07-07,2.59699,2.61001,2.57056,2.61001
ADP,1989-07-10,2.62342,2.64985,2.61001,2.63683
ADP,1989-07-11,2.63683,2.71623,2.62342,2.7029
ADP,1989-07-12,2.66987,2.69639,2.65637,2.69639
ADP,1989-07-13,2.7029,2.71623,2.66987,2.67648
ADP,1989-07-14,2.65637,2.7029,2.62342,2.7029
ADP,1989-07-17,2.67648,2.7029,2.65637,2.66987
ADP,1989-07-18,2.66987,2.66987,2.62342,2.64985
ADP,1989-07-19,2.65637,2.67648,2.63683,2.65637
ADP,1989-07-20,2.65637,2.67648,2.61001,2.61001
ADP,1989-07-21,2.64985,2.66987,2.63683,2.64985
ADP,1989-07-24,2.64985,2.65637,2.60399,2.60399
ADP,1989-07-25,2.61001,2.63013,2.60399,2.62342
ADP,1989-07-26,2.63013,2.63683,2.61001,2.63683
ADP,1989-07-27,2.63683,2.64985,2.60399,2.60399
ADP,1989-07-28,2.60399,2.62342,2.59048,2.61001
ADP,1989-07-31,2.60399,2.63683,2.59699,2.63683
ADP,1989-08-01,2.63013,2.65637,2.62342,2.64985
ADP,1989-08-02,2.65637,2.67648,2.63683,2.66987
ADP,1989-08-03,2.66987,2.66987,2.63683,2.63683
ADP,1989-08-04,2.63683,2.66987,2.61001,2.62342
ADP,1989-08-07,2.63683,2.69639,2.62342,2.69639
ADP,1989-08-08,2.69639,2.76277,2.69,2.76277
ADP,1989-08-09,2.76277,2.80202,2.74285,2.77609
ADP,1989-08-10,2.77609,2.80202,2.76277,2.80202
ADP,1989-08-11,2.83576,2.84887,2.76919,2.7825
ADP,1989-08-14,2.77609,2.7825,2.73624,2.74285
ADP,1989-08-15,2.76919,2.77609,2.76277,2.76919
ADP,1989-08-16,2.7825,2.7892,2.77609,2.7825
ADP,1989-08-17,2.80202,2.80202,2.7825,2.7825
ADP,1989-08-18,2.76919,2.76919,2.62342,2.7029
ADP,1989-08-21,2.69,2.71623,2.66987,2.66987
ADP,1989-08-22,2.67648,2.69639,2.66987,2.67648
ADP,1989-08-23,2.69,2.74285,2.67648,2.74285
ADP,1989-08-24,2.74285,2.81583,2.73624,2.80912
ADP,1989-08-25,2.7825,2.80912,2.76919,2.80202
ADP,1989-08-28,2.7825,2.81583,2.76919,2.81583
ADP,1989-08-29,2.83576,2.89532,2.82895,2.86879
ADP,1989-08-30,2.84227,2.88182,2.81583,2.81583
ADP,1989-08-31,2.82895,2.82895,2.80202,2.80912
ADP,1989-09-01,2.7892,2.85567,2.77609,2.84227
ADP,1989-09-05,2.85567,2.88182,2.84887,2.86879
ADP,1989-09-06,2.86879,2.86879,2.83576,2.84227
ADP,1989-09-07,2.86879,2.90814,2.85567,2.89532
ADP,1989-09-08,2.89532,2.89532,2.86879,2.89532
ADP,1989-09-11,2.89532,2.89532,2.84887,2.86879
ADP,1989-09-12,2.86198,2.88881,2.86198,2.8754
ADP,1989-09-13,2.8754,2.91505,2.8754,2.88881
ADP,1989-09-14,2.86879,2.88881,2.86879,2.86879
ADP,1989-09-15,2.86879,2.89532,2.86879,2.89532
ADP,1989-09-18,2.89532,2.90814,2.8754,2.8754
ADP,1989-09-19,2.88881,2.89532,2.8754,2.89532
ADP,1989-09-20,2.88881,2.94818,2.88881,2.91505
ADP,1989-09-21,2.93497,2.97491,2.91505,2.93497
ADP,1989-09-22,2.94168,2.99454,2.94168,2.95449
ADP,1989-09-25,2.94818,2.96149,2.94168,2.96149
ADP,1989-09-26,2.97491,3.04098,2.97491,2.99454
ADP,1989-09-27,2.97491,3.00134,2.96149,2.98093
ADP,1989-09-28,3.00765,3.06111,2.98093,3.06111
ADP,1989-09-29,3.04789,3.06742,3.04098,3.04789
ADP,1989-10-02,3.04789,3.04789,3.00765,3.02767
ADP,1989-10-03,3.04789,3.09385,3.04098,3.06742
ADP,1989-10-04,3.08733,3.17353,3.08733,3.147
ADP,1989-10-05,3.147,3.17353,3.12708,3.15381
ADP,1989-10-06,3.15381,3.17353,3.147,3.15381
ADP,1989-10-09,3.13379,3.147,3.12708,3.13379
ADP,1989-10-10,3.13379,3.17353,3.12708,3.15992
ADP,1989-10-11,3.147,3.15381,3.11366,3.13379
ADP,1989-10-12,3.12708,3.17984,3.11366,3.17353
ADP,1989-10-13,3.13379,3.17353,2.90814,2.94168
ADP,1989-10-16,2.8754,3.02096,2.8754,2.99454
ADP,1989-10-17,2.99454,3.08733,2.99454,3.04098
ADP,1989-10-18,3.04098,3.12708,3.02767,3.06742
ADP,1989-10-19,3.08733,3.21998,3.08733,3.19345
ADP,1989-10-20,3.20006,3.2396,3.17353,3.19345
ADP,1989-10-23,3.19345,3.21998,3.13379,3.147
ADP,1989-10-24,3.147,3.31249,3.08733,3.29936
ADP,1989-10-25,3.27945,3.27945,3.17353,3.18674
ADP,1989-10-26,3.15381,3.21998,3.12708,3.18674
ADP,1989-10-27,3.17353,3.17353,3.00765,3.04098
ADP,1989-10-30,3.04098,3.06111,3.02767,3.06111
ADP,1989-10-31,3.06111,3.06742,3.04098,3.06742
ADP,1989-11-01,3.06742,3.06742,3.01485,3.04098
ADP,1989-11-02,3.04098,3.04098,2.94818,2.95449
ADP,1989-11-03,2.95449,2.95449,2.92826,2.93497
ADP,1989-11-06,2.93497,2.93497,2.89532,2.90814
ADP,1989-11-07,2.90814,2.95449,2.89532,2.94818
ADP,1989-11-08,2.94168,3.04098,2.94168,2.99454
ADP,1989-11-09,2.98093,3.01485,2.97491,3.00765
ADP,1989-11-10,3.00134,3.02767,3.00134,3.01485
ADP,1989-11-13,3.02767,3.04098,3.00765,3.02767
ADP,1989-11-14,3.02096,3.06111,3.02096,3.04098
ADP,1989-11-15,3.02096,3.08062,3.02096,3.06742
ADP,1989-11-16,3.09385,3.10697,3.06742,3.08062
ADP,1989-11-17,3.10697,3.13379,3.08733,3.10697
ADP,1989-11-20,3.08733,3.08733,3.06111,3.08733
ADP,1989-11-21,3.08733,3.13379,3.08733,3.13379
ADP,1989-11-22,3.10697,3.10697,3.06111,3.06742
ADP,1989-11-24,3.08733,3.13379,3.08733,3.12708
ADP,1989-11-27,3.13379,3.17984,3.12708,3.17984
ADP,1989-11-28,3.18674,3.22639,3.17353,3.22639
ADP,1989-11-29,3.21998,3.2396,3.17353,3.17353
ADP,1989-11-30,3.17353,3.18674,3.13379,3.18674
ADP,1989-12-01,3.19345,3.24631,3.17984,3.17984
ADP,1989-12-04,3.19345,3.22639,3.17984,3.20006
ADP,1989-12-05,3.20006,3.21318,3.12708,3.13379
ADP,1989-12-06,3.12708,3.12708,3.06742,3.10697
ADP,1989-12-07,3.08733,3.10697,3.04789,3.06111
ADP,1989-12-08,3.06742,3.06742,3.01485,3.04098
ADP,1989-12-11,3.02096,3.04098,3.00765,3.02767
ADP,1989-12-12,3.00765,3.03437,2.98093,2.99454
ADP,1989-12-13,2.99454,3.06111,2.9681,3.00134
ADP,1989-12-14,3.06742,3.12708,3.06742,3.11366
ADP,1989-12-15,3.12708,3.1402,3.10085,3.11366
ADP,1989-12-18,3.12708,3.15381,3.11366,3.12708
ADP,1989-12-19,3.11366,3.147,3.10697,3.12708
ADP,1989-12-20,3.147,3.147,3.10697,3.11366
ADP,1989-12-21,3.11366,3.12708,3.08062,3.10085
ADP,1989-12-22,3.10085,3.10697,3.08062,3.08733
ADP,1989-12-26,3.08733,3.1402,3.08062,3.12708
ADP,1989-12-27,3.11366,3.17984,3.11366,3.17984
ADP,1989-12-28,3.17353,3.21318,3.16683,3.21318
ADP,1989-12-29,3.20667,3.21318,3.19345,3.21318
ADP,1990-01-02,3.18674,3.27284,3.147,3.27284
ADP,1990-01-03,3.27284,3.27284,3.21998,3.25283
ADP,1990-01-04,3.25283,3.25954,3.23299,3.2396
ADP,1990-01-05,3.21318,3.2396,3.20667,3.21318
ADP,1990-01-08,3.19345,3.2396,3.19345,3.21998
ADP,1990-01-09,3.21998,3.2396,3.16683,3.16683
ADP,1990-01-10,3.147,3.16683,3.06742,3.12708
ADP,1990-01-11,3.12708,3.21318,3.12708,3.17353
ADP,1990-01-12,3.12708,3.19345,3.10697,3.19345
ADP,1990-01-15,3.17353,3.17353,3.12708,3.1402
ADP,1990-01-16,3.08733,3.21318,3.08062,3.19345
ADP,1990-01-17,3.19345,3.21318,3.12708,3.147
ADP,1990-01-18,3.147,3.16683,3.10085,3.147
ADP,1990-01-19,3.147,3.21318,3.12708,3.20667
ADP,1990-01-22,3.21318,3.21318,3.15381,3.17353
ADP,1990-01-23,3.15381,3.17984,3.12708,3.15381
ADP,1990-01-24,3.147,3.17984,3.12708,3.16683
ADP,1990-01-25,3.19345,3.21318,3.17353,3.18674
ADP,1990-01-26,3.20667,3.23299,3.147,3.16683
ADP,1990-01-29,3.16683,3.18674,3.08733,3.12708
ADP,1990-01-30,3.147,3.16683,3.10085,3.12708
ADP,1990-01-31,3.10085,3.11366,3.06742,3.08062
ADP,1990-02-01,3.10085,3.16683,3.07431,3.15381
ADP,1990-02-02,3.147,3.16683,3.12708,3.15381
ADP,1990-02-05,3.147,3.15381,3.1402,3.147
ADP,1990-02-06,3.15381,3.18674,3.1402,3.18674
ADP,1990-02-07,3.18674,3.27945,3.17353,3.27284
ADP,1990-02-08,3.27945,3.28596,3.2396,3.2396
ADP,1990-02-09,3.25954,3.28596,3.2396,3.27945
ADP,1990-02-12,3.27945,3.27945,3.23299,3.2396
ADP,1990-02-13,3.2396,3.2396,3.19345,3.2396
ADP,1990-02-14,3.21318,3.2396,3.19345,3.20667
ADP,1990-02-15,3.21318,3.29936,3.20667,3.29936
ADP,1990-02-16,3.29936,3.3259,3.29936,3.3192
ADP,1990-02-20,3.31249,3.3259,3.29936,3.31249
ADP,1990-02-21,3.28596,3.29936,3.25954,3.25954
ADP,1990-02-22,3.25954,3.29936,3.2396,3.25283
ADP,1990-02-23,3.23299,3.27284,3.19345,3.25283
ADP,1990-02-26,3.27284,3.29936,3.25283,3.28596
ADP,1990-02-27,3.28596,3.36565,3.27945,3.31249
ADP,1990-02-28,3.29936,3.34602,3.28596,3.29936
ADP,1990-03-01,3.28596,3.3192,3.25283,3.25954
ADP,1990-03-02,3.25283,3.34602,3.2396,3.3259
ADP,1990-03-05,3.37886,3.41861,3.35884,3.37886
ADP,1990-03-06,3.35884,3.45854,3.35884,3.45854
ADP,1990-03-07,3.49178,3.51131,3.45854,3.49178
ADP,1990-03-08,3.49178,3.51131,3.44494,3.47847
ADP,1990-03-09,3.44494,3.45854,3.39227,3.41171
ADP,1990-03-12,3.41171,3.41861,3.39227,3.41171
ADP,1990-03-13,3.40559,3.43172,3.35884,3.35884
ADP,1990-03-14,3.35884,3.39858,3.33901,3.38527
ADP,1990-03-15,3.38527,3.41171,3.35884,3.41171
ADP,1990-03-16,3.47157,3.51782,3.45173,3.51131
ADP,1990-03-19,3.48468,3.51782,3.47157,3.51131
ADP,1990-03-20,3.5048,3.53764,3.46486,3.5048
ADP,1990-03-21,3.51782,3.53113,3.47847,3.53113
ADP,1990-03-22,3.51782,3.53113,3.41861,3.43172
ADP,1990-03-23,3.45173,3.47847,3.41861,3.45173
ADP,1990-03-26,3.45173,3.46486,3.41861,3.41861
ADP,1990-03-27,3.40559,3.41861,3.35884,3.41861
ADP,1990-03-28,3.41171,3.42541,3.39858,3.41171
ADP,1990-03-29,3.42541,3.47847,3.41171,3.45173
ADP,1990-03-30,3.44494,3.51782,3.41171,3.51131
ADP,1990-04-02,3.49178,3.53113,3.46486,3.53113
ADP,1990-04-03,3.53113,3.58439,3.49178,3.51782
ADP,1990-04-04,3.57117,3.58439,3.53113,3.55135
ADP,1990-04-05,3.55756,3.57117,3.53113,3.53764
ADP,1990-04-06,3.55135,3.55135,3.5048,3.53764
ADP,1990-04-09,3.53113,3.57117,3.49178,3.49178
ADP,1990-04-10,3.51782,3.53113,3.48468,3.48468
ADP,1990-04-11,3.5048,3.53113,3.49178,3.51131
ADP,1990-04-12,3.591,3.59741,3.53113,3.55135
ADP,1990-04-16,3.57117,3.57117,3.53764,3.55135
ADP,1990-04-17,3.53764,3.55135,3.51131,3.51131
ADP,1990-04-18,3.53113,3.53764,3.46486,3.48468
ADP,1990-04-19,3.48468,3.51131,3.39858,3.41171
ADP,1990-04-20,3.41861,3.42541,3.3192,3.34602
ADP,1990-04-23,3.3192,3.35884,3.31249,3.33901
ADP,1990-04-24,3.36565,3.38527,3.31249,3.33901
ADP,1990-04-25,3.33901,3.34602,3.3192,3.33901
ADP,1990-04-26,3.33901,3.38527,3.29936,3.35884
ADP,1990-04-27,3.33901,3.35884,3.27284,3.29276
ADP,1990-04-30,3.29276,3.3192,3.29276,3.31249
ADP,1990-05-01,3.3192,3.35884,3.29276,3.35884
ADP,1990-05-02,3.35884,3.41861,3.35884,3.40559
ADP,1990-05-03,3.40559,3.43172,3.36565,3.42541
ADP,1990-05-04,3.44494,3.47157,3.41861,3.47157
ADP,1990-05-07,3.47157,3.55135,3.46486,3.55135
ADP,1990-05-08,3.53764,3.55135,3.51782,3.53113
ADP,1990-05-09,3.53113,3.53764,3.5048,3.53113
ADP,1990-05-10,3.53764,3.55135,3.53113,3.53113
ADP,1990-05-11,3.55135,3.61712,3.53113,3.58439
ADP,1990-05-14,3.59741,3.74958,3.591,3.68991
ADP,1990-05-15,3.63735,3.70342,3.61712,3.66348
ADP,1990-05-16,3.63735,3.67688,3.60411,3.66348
ADP,1990-05-17,3.66348,3.72334,3.66348,3.71003
ADP,1990-05-18,3.71003,3.76949,3.68991,3.76949
ADP,1990-05-21,3.74327,3.84939,3.73005,3.81615
ADP,1990-05-22,3.82907,3.84939,3.73005,3.74958
ADP,1990-05-23,3.74958,3.76949,3.72334,3.76949
ADP,1990-05-24,3.76949,3.76949,3.74958,3.76949
ADP,1990-05-25,3.73005,3.74958,3.70342,3.70342
ADP,1990-05-29,3.66348,3.82907,3.65727,3.81615
ADP,1990-05-30,3.76949,3.84939,3.75658,3.76949
ADP,1990-05-31,3.76949,3.81615,3.76949,3.78923
ADP,1990-06-01,3.80924,3.83616,3.7763,3.78923
ADP,1990-06-04,3.76949,3.86269,3.76949,3.82907
ADP,1990-06-05,3.82907,3.8557,3.79642,3.80924
ADP,1990-06-06,3.78923,3.79642,3.75658,3.75658
ADP,1990-06-07,3.76949,3.76949,3.66348,3.73005
ADP,1990-06-08,3.71003,3.72334,3.65056,3.68379
ADP,1990-06-11,3.61712,3.68379,3.61712,3.68379
ADP,1990-06-12,3.70342,3.76949,3.68379,3.75658
ADP,1990-06-13,3.76949,3.76949,3.71003,3.73005
ADP,1990-06-14,3.73675,3.73675,3.65056,3.67039
ADP,1990-06-15,3.591,3.65056,3.591,3.63075
ADP,1990-06-18,3.63075,3.65727,3.61712,3.63735
ADP,1990-06-19,3.61712,3.65056,3.61712,3.61712
ADP,1990-06-20,3.63735,3.65056,3.61712,3.65056
ADP,1990-06-21,3.63735,3.67039,3.63075,3.67039
ADP,1990-06-22,3.67688,3.71003,3.67688,3.68379
ADP,1990-06-25,3.69692,3.69692,3.63075,3.63075
ADP,1990-06-26,3.65727,3.68379,3.591,3.61712
ADP,1990-06-27,3.60411,3.63075,3.591,3.61712
ADP,1990-06-28,3.63075,3.63075,3.591,3.61712
ADP,1990-06-29,3.63735,3.67039,3.63075,3.65056
ADP,1990-07-02,3.65056,3.68379,3.63075,3.67688
ADP,1990-07-03,3.69692,3.74327,3.67688,3.71663
ADP,1990-07-05,3.76319,3.76319,3.65727,3.71003
ADP,1990-07-06,3.67688,3.71003,3.65727,3.67688
ADP,1990-07-09,3.67688,3.69692,3.65056,3.65727
ADP,1990-07-10,3.65727,3.65727,3.57749,3.61071
ADP,1990-07-11,3.65056,3.71663,3.63075,3.71663
ADP,1990-07-12,3.71663,3.78923,3.71003,3.78301
ADP,1990-07-13,3.78301,3.82907,3.7763,3.82256
ADP,1990-07-16,3.80293,3.88903,3.80293,3.88252
ADP,1990-07-17,3.92867,3.97512,3.90905,3.97512
ADP,1990-07-18,3.94188,3.95511,3.86269,3.88903
ADP,1990-07-19,3.86269,3.86269,3.7763,3.82256
ADP,1990-07-20,3.80293,3.80293,3.69692,3.69692
ADP,1990-07-23,3.67688,3.67688,3.53113,3.54425
ADP,1990-07-24,3.54425,3.591,3.51131,3.591
ADP,1990-07-25,3.591,3.63075,3.56446,3.63075
ADP,1990-07-26,3.591,3.61071,3.54425,3.56446
ADP,1990-07-27,3.56446,3.56446,3.5048,3.53113
ADP,1990-07-30,3.49769,3.53764,3.47157,3.53764
ADP,1990-07-31,3.53113,3.56446,3.45854,3.47847
ADP,1990-08-01,3.47847,3.5048,3.47157,3.47847
ADP,1990-08-02,3.46486,3.49769,3.43843,3.47847
ADP,1990-08-03,3.46486,3.46486,3.35253,3.41861
ADP,1990-08-06,3.3327,3.35253,3.26613,3.29936
ADP,1990-08-07,3.31249,3.35884,3.26613,3.29276
ADP,1990-08-08,3.30598,3.31249,3.28596,3.30598
ADP,1990-08-09,3.29936,3.37886,3.29936,3.37886
ADP,1990-08-10,3.39858,3.41861,3.35253,3.35884
ADP,1990-08-13,3.3192,3.35884,3.31249,3.35253
ADP,1990-08-14,3.35253,3.35884,3.35253,3.35253
ADP,1990-08-15,3.35884,3.44494,3.35884,3.41861
ADP,1990-08-16,3.40559,3.40559,3.31249,3.3192
ADP,1990-08-17,3.28596,3.29936,3.18674,3.23299
ADP,1990-08-20,3.23299,3.26613,3.23299,3.26613
ADP,1990-08-21,3.24631,3.24631,3.1402,3.16683
ADP,1990-08-22,3.16683,3.22639,3.15992,3.18674
ADP,1990-08-23,3.10085,3.15992,3.08062,3.13379
ADP,1990-08-24,3.16683,3.18674,3.12708,3.18674
ADP,1990-08-27,3.23299,3.35253,3.21318,3.3327
ADP,1990-08-28,3.33901,3.35884,3.3192,3.33901
ADP,1990-08-29,3.33901,3.37265,3.30598,3.3192
ADP,1990-08-30,3.3327,3.3327,3.25283,3.27284
ADP,1990-08-31,3.26613,3.3192,3.26613,3.3192
ADP,1990-09-04,3.30598,3.33901,3.29936,3.33901
ADP,1990-09-05,3.33901,3.35884,3.3327,3.33901
ADP,1990-09-06,3.33901,3.33901,3.30598,3.31249
ADP,1990-09-07,3.29936,3.39858,3.29936,3.35884
ADP,1990-09-10,3.37886,3.39858,3.3327,3.3327
ADP,1990-09-11,3.3192,3.35884,3.3192,3.3259
ADP,1990-09-12,3.3259,3.3259,3.2396,3.25954
ADP,1990-09-13,3.2396,3.25283,3.21998,3.22639
ADP,1990-09-14,3.21318,3.21998,3.15381,3.15992
ADP,1990-09-17,3.15381,3.15381,3.12708,3.1402
ADP,1990-09-18,3.12708,3.15992,3.12057,3.15992
ADP,1990-09-19,3.17984,3.19345,3.15992,3.17353
ADP,1990-09-20,3.15992,3.15992,3.13379,3.15381
ADP,1990-09-21,3.15381,3.2396,3.1402,3.22639
ADP,1990-09-24,3.22639,3.2396,3.20006,3.21998
ADP,1990-09-25,3.2396,3.30598,3.21998,3.29276
ADP,1990-09-26,3.26613,3.26613,3.21318,3.21998
ADP,1990-09-27,3.2396,3.25954,3.20006,3.21998
ADP,1990-09-28,3.21318,3.29276,3.18674,3.28596
ADP,1990-10-01,3.29936,3.34602,3.29276,3.3259
ADP,1990-10-02,3.3259,3.34602,3.30598,3.30598
ADP,1990-10-03,3.29936,3.30598,3.19345,3.19345
ADP,1990-10-04,3.15992,3.15992,3.09385,3.10085
ADP,1990-10-05,3.07431,3.1402,3.06742,3.12708
ADP,1990-10-08,3.1402,3.17353,3.12057,3.13379
ADP,1990-10-09,3.12057,3.1402,3.11366,3.12708
ADP,1990-10-10,3.11366,3.12708,3.08733,3.11366
ADP,1990-10-11,3.11366,3.11366,3.02767,3.02767
ADP,1990-10-12,3.03437,3.09385,2.99454,3.054
ADP,1990-10-15,3.08733,3.19345,3.07431,3.1402
ADP,1990-10-16,3.15381,3.2396,3.15381,3.17353
ADP,1990-10-17,3.17353,3.2396,3.17353,3.2396
ADP,1990-10-18,3.2396,3.35253,3.2396,3.35253
ADP,1990-10-19,3.42541,3.43172,3.38527,3.40559
ADP,1990-10-22,3.39227,3.45854,3.35884,3.45854
ADP,1990-10-23,3.45854,3.47157,3.41861,3.41861
ADP,1990-10-24,3.40559,3.42541,3.37265,3.38527
ADP,1990-10-25,3.37265,3.38527,3.34602,3.35253
ADP,1990-10-26,3.35884,3.35884,3.30598,3.30598
ADP,1990-10-29,3.30598,3.34602,3.28596,3.30598
ADP,1990-10-30,3.29276,3.3327,3.27945,3.3259
ADP,1990-10-31,3.3259,3.34602,3.30598,3.3327
ADP,1990-11-01,3.35884,3.35884,3.30598,3.35253
ADP,1990-11-02,3.35884,3.41861,3.35253,3.41171
ADP,1990-11-05,3.41171,3.42541,3.37265,3.40559
ADP,1990-11-06,3.39227,3.40559,3.38527,3.39227
ADP,1990-11-07,3.39227,3.39227,3.37265,3.37265
ADP,1990-11-08,3.37265,3.41171,3.35884,3.39227
ADP,1990-11-09,3.41171,3.43843,3.41171,3.43843
ADP,1990-11-12,3.45173,3.53113,3.43843,3.51782
ADP,1990-11-13,3.53764,3.53764,3.51131,3.51782
ADP,1990-11-14,3.53764,3.59741,3.53764,3.57749
ADP,1990-11-15,3.55756,3.57749,3.53764,3.53764
ADP,1990-11-16,3.56446,3.591,3.55756,3.56446
ADP,1990-11-19,3.56446,3.58439,3.56446,3.58439
ADP,1990-11-20,3.58439,3.58439,3.53764,3.57749
ADP,1990-11-21,3.55756,3.64395,3.53764,3.64395
ADP,1990-11-23,3.62403,3.66348,3.60411,3.62403
ADP,1990-11-26,3.60411,3.60411,3.55756,3.56446
ADP,1990-11-27,3.56446,3.61712,3.56446,3.59741
ADP,1990-11-28,3.61712,3.61712,3.591,3.59741
ADP,1990-11-29,3.60411,3.60411,3.56446,3.57749
ADP,1990-11-30,3.57749,3.59741,3.56446,3.56446
ADP,1990-12-03,3.61712,3.62403,3.60411,3.62403
ADP,1990-12-04,3.60411,3.62403,3.58439,3.61712
ADP,1990-12-05,3.61712,3.63075,3.60411,3.63075
ADP,1990-12-06,3.67039,3.67039,3.64395,3.65727
ADP,1990-12-07,3.65056,3.65727,3.57749,3.591
ADP,1990-12-10,3.55756,3.57749,3.52462,3.56446
ADP,1990-12-11,3.55135,3.57117,3.51131,3.54425
ADP,1990-12-12,3.55135,3.56446,3.48468,3.52462
ADP,1990-12-13,3.51131,3.63735,3.5048,3.61712
ADP,1990-12-14,3.59741,3.59741,3.55135,3.59741
ADP,1990-12-17,3.591,3.63735,3.591,3.63075
ADP,1990-12-18,3.63075,3.63735,3.55135,3.591
ADP,1990-12-19,3.591,3.59741,3.55135,3.57749
ADP,1990-12-20,3.55135,3.59741,3.54425,3.57117
ADP,1990-12-21,3.57117,3.63075,3.56446,3.59741
ADP,1990-12-24,3.59741,3.59741,3.57749,3.59741
ADP,1990-12-26,3.59741,3.61071,3.57117,3.61071
ADP,1990-12-27,3.59741,3.59741,3.53113,3.53113
ADP,1990-12-28,3.53113,3.56446,3.53113,3.54425
ADP,1990-12-31,3.56446,3.591,3.54425,3.56446
ADP,1991-01-02,3.55135,3.63735,3.53113,3.61712
ADP,1991-01-03,3.61712,3.63735,3.55135,3.55135
ADP,1991-01-04,3.55135,3.57749,3.48468,3.48468
ADP,1991-01-07,3.45173,3.47847,3.44494,3.45173
ADP,1991-01-08,3.46486,3.47157,3.35884,3.38527
ADP,1991-01-09,3.41861,3.45173,3.36565,3.38527
ADP,1991-01-10,3.40559,3.41861,3.33901,3.36565
ADP,1991-01-11,3.38527,3.38527,3.35884,3.37886
ADP,1991-01-14,3.36565,3.38527,3.35884,3.37886
ADP,1991-01-15,3.37886,3.39858,3.3192,3.3192
ADP,1991-01-16,3.3259,3.44494,3.3192,3.41861
ADP,1991-01-17,3.53113,3.61712,3.52462,3.61712
ADP,1991-01-18,3.591,3.76949,3.57749,3.75658
ADP,1991-01-21,3.71663,3.72334,3.65056,3.71663
ADP,1991-01-22,3.70342,3.75658,3.69692,3.73675
ADP,1991-01-23,3.71663,3.7763,3.68379,3.75658
ADP,1991-01-24,3.76949,3.82256,3.75658,3.76949
ADP,1991-01-25,3.76949,3.8689,3.76949,3.83616
ADP,1991-01-28,3.82256,3.88252,3.80293,3.8689
ADP,1991-01-29,3.84939,3.88903,3.83616,3.8689
ADP,1991-01-30,3.90224,3.92867,3.88252,3.92217
ADP,1991-01-31,3.88903,3.96842,3.88252,3.96842
ADP,1991-02-01,3.96842,3.96842,3.90224,3.92217
ADP,1991-02-04,3.90224,4.00126,3.88252,3.98814
ADP,1991-02-05,4.08114,4.11428,4.03469,4.07424
ADP,1991-02-06,4.05451,4.20028,4.03469,4.19367
ADP,1991-02-07,4.18065,4.23352,4.15382,4.16063
ADP,1991-02-08,4.1342,4.18065,4.12069,4.18065
ADP,1991-02-11,4.20028,4.29318,4.18065,4.24672
ADP,1991-02-12,4.24672,4.33283,4.18065,4.18065
ADP,1991-02-13,4.17365,4.20688,4.15382,4.18065
ADP,1991-02-14,4.18065,4.25974,4.03469,4.05451
ADP,1991-02-15,4.06823,4.2201,4.06092,4.18065
ADP,1991-02-19,4.17365,4.24672,4.15382,4.24672
ADP,1991-02-20,4.23352,4.23352,4.10086,4.15382
ADP,1991-02-21,4.12069,4.16743,4.12069,4.1342
ADP,1991-02-22,4.10086,4.18065,4.05451,4.06092
ADP,1991-02-25,4.12069,4.20028,4.11428,4.18065
ADP,1991-02-26,4.19367,4.20028,4.06823,4.10086
ADP,1991-02-27,4.12069,4.16743,4.12069,4.16063
ADP,1991-02-28,4.17365,4.20028,4.141,4.141
ADP,1991-03-01,4.12069,4.16063,4.10086,4.15382
ADP,1991-03-04,4.16743,4.2201,4.15382,4.18065
ADP,1991-03-05,4.20028,4.36605,4.18065,4.36605
ADP,1991-03-06,4.38559,4.45226,4.32612,4.35274
ADP,1991-03-07,4.35274,4.35274,4.29998,4.33283
ADP,1991-03-08,4.35274,4.43203,4.33283,4.41241
ADP,1991-03-11,4.36605,4.38559,4.28657,4.28657
ADP,1991-03-12,4.25974,4.29318,4.25974,4.27326
ADP,1991-03-13,4.25974,4.25974,4.2201,4.23352
ADP,1991-03-14,4.25353,4.27326,4.12749,4.15382
ADP,1991-03-15,4.15382,4.16063,4.06092,4.11428
ADP,1991-03-18,4.09445,4.11428,4.07424,4.09445
ADP,1991-03-19,4.07424,4.11428,4.04801,4.06092
ADP,1991-03-20,4.07424,4.08765,3.98814,4.02157
ADP,1991-03-21,4.02818,4.04801,3.99524,4.00847
ADP,1991-03-22,4.00847,4.07424,4.00847,4.05451
ADP,1991-03-25,4.05451,4.07424,4.04801,4.06823
ADP,1991-03-26,4.12749,4.24021,4.12749,4.23352
ADP,1991-03-27,4.23352,4.3199,4.23352,4.28657
ADP,1991-03-28,4.28657,4.3128,4.27996,4.28657
ADP,1991-04-01,4.27326,4.27996,4.23352,4.25353
ADP,1991-04-02,4.24021,4.29318,4.23352,4.29318
ADP,1991-04-03,4.32612,4.41241,4.3128,4.35274
ADP,1991-04-04,4.36605,4.4058,4.32612,4.32612
ADP,1991-04-05,4.32612,4.42572,4.3128,4.32612
ADP,1991-04-08,4.3128,4.46546,4.3128,4.45226
ADP,1991-04-09,4.44535,4.47868,4.34604,4.35274
ADP,1991-04-10,4.33953,4.39929,4.33953,4.39929
ADP,1991-04-11,4.44535,4.63095,4.44535,4.57149
ADP,1991-04-12,4.57819,4.57819,4.51182,4.54486
ADP,1991-04-15,4.57149,4.57149,4.53164,4.56458
ADP,1991-04-16,4.56458,4.63095,4.4851,4.61773
ADP,1991-04-17,4.64417,4.73036,4.63095,4.69722
ADP,1991-04-18,4.67741,4.74367,4.63756,4.71045
ADP,1991-04-19,4.69722,4.69722,4.65758,4.65758
ADP,1991-04-22,4.64417,4.71045,4.63095,4.6708
ADP,1991-04-23,4.69081,4.74367,4.69081,4.71735
ADP,1991-04-24,4.71735,4.71735,4.65758,4.6708
ADP,1991-04-25,4.65758,4.65758,4.57819,4.61074
ADP,1991-04-26,4.61074,4.61074,4.52523,4.57149
ADP,1991-04-29,4.56458,4.60453,4.50501,4.51182
ADP,1991-04-30,4.52523,4.56458,4.52523,4.52523
ADP,1991-05-01,4.52523,4.5915,4.52523,4.54486
ADP,1991-05-02,4.56458,4.5915,4.54486,4.56458
ADP,1991-05-03,4.52523,4.64417,4.52523,4.63095
ADP,1991-05-06,4.5915,4.63095,4.54486,4.5915
ADP,1991-05-07,4.65758,4.79654,4.63095,4.74367
ADP,1991-05-08,4.76341,4.90936,4.73036,4.89605
ADP,1991-05-09,4.89605,4.90936,4.86262,4.90936
ADP,1991-05-10,4.92919,4.92919,4.84298,4.86262
ADP,1991-05-13,4.87603,4.87603,4.77681,4.77681
ADP,1991-05-14,4.79654,4.84298,4.76341,4.77681
ADP,1991-05-15,4.49171,4.52523,4.17365,4.32612
ADP,1991-05-16,4.32612,4.35905,4.00847,4.17365
ADP,1991-05-17,4.14771,4.27996,4.06092,4.17365
ADP,1991-05-20,4.21358,4.23352,3.92867,3.99524
ADP,1991-05-21,4.02818,4.21358,4.02818,4.21358
ADP,1991-05-22,4.24021,4.27996,4.23352,4.25974
ADP,1991-05-23,4.25974,4.32612,4.19367,4.25974
ADP,1991-05-24,4.29318,4.32612,4.27996,4.32612
ADP,1991-05-28,4.3128,4.39929,4.25974,4.35905
ADP,1991-05-29,4.37928,4.47868,4.35905,4.47868
ADP,1991-05-30,4.46546,4.52523,4.37928,4.49171
ADP,1991-05-31,4.47868,4.52523,4.42572,4.52523
ADP,1991-06-03,4.52523,4.63095,4.51182,4.56458
ADP,1991-06-04,4.56458,4.63095,4.51182,4.56458
ADP,1991-06-05,4.54486,4.5915,4.46546,4.47868
ADP,1991-06-06,4.47868,4.47868,4.39929,4.39929
ADP,1991-06-07,4.32612,4.34604,4.19367,4.25974
ADP,1991-06-10,4.25974,4.25974,4.21358,4.21358
ADP,1991-06-11,4.24021,4.27996,4.141,4.22691
ADP,1991-06-12,4.20688,4.22691,4.12069,4.141
ADP,1991-06-13,4.16063,4.27996,4.16063,4.27996
ADP,1991-06-14,4.37246,4.41241,4.27996,4.34604
ADP,1991-06-17,4.30609,4.30609,4.18706,4.24021
ADP,1991-06-18,4.18706,4.25974,4.17365,4.18706
ADP,1991-06-19,4.17365,4.24021,4.10748,4.20688
ADP,1991-06-20,4.18706,4.24021,4.17365,4.22691
ADP,1991-06-21,4.24021,4.30609,4.24021,4.27996
ADP,1991-06-24,4.24021,4.29318,4.17365,4.17365
ADP,1991-06-25,4.18706,4.22691,4.09445,4.10748
ADP,1991-06-26,4.10748,4.24021,4.07424,4.141
ADP,1991-06-27,4.12069,4.35905,4.10748,4.35905
ADP,1991-06-28,4.30609,4.35905,4.27996,4.34604
ADP,1991-07-01,4.32612,4.44535,4.32612,4.42572
ADP,1991-07-02,4.41241,4.57819,4.41241,4.51182
ADP,1991-07-03,4.47197,4.49171,4.42572,4.45847
ADP,1991-07-05,4.45847,4.49171,4.42572,4.45847
ADP,1991-07-08,4.42572,4.47197,4.41241,4.47197
ADP,1991-07-09,4.45847,4.53835,4.42572,4.44535
ADP,1991-07-10,4.47197,4.49171,4.30609,4.35905
ADP,1991-07-11,4.35905,4.39249,4.29318,4.37246
ADP,1991-07-12,4.37246,4.37246,4.27996,4.30609
ADP,1991-07-15,4.30609,4.41241,4.30609,4.39249
ADP,1991-07-16,4.41241,4.41241,4.35905,4.37246
ADP,1991-07-17,4.35905,4.41241,4.35905,4.35905
ADP,1991-07-18,4.37246,4.37246,4.30609,4.32612
ADP,1991-07-19,4.34604,4.39249,4.29318,4.34604
ADP,1991-07-22,4.34604,4.34604,4.32612,4.32612
ADP,1991-07-23,4.29318,4.32612,4.24021,4.25974
ADP,1991-07-24,4.25974,4.32612,4.22691,4.29318
ADP,1991-07-25,4.29318,4.30609,4.25974,4.29318
ADP,1991-07-26,4.27996,4.32612,4.27996,4.27996
ADP,1991-07-29,4.27996,4.39249,4.25974,4.39249
ADP,1991-07-30,4.37246,4.39249,4.32612,4.34604
ADP,1991-07-31,4.30609,4.52523,4.30609,4.52523
ADP,1991-08-01,4.52523,4.52523,4.44535,4.47197
ADP,1991-08-02,4.51182,4.51182,4.41241,4.47197
ADP,1991-08-05,4.45847,4.45847,4.39249,4.41241
ADP,1991-08-06,4.39249,4.64417,4.37246,4.64417
ADP,1991-08-07,4.5915,4.64417,4.55827,4.5915
ADP,1991-08-08,4.57819,4.61074,4.53835,4.5915
ADP,1991-08-09,4.5915,4.5915,4.41241,4.44535
ADP,1991-08-12,4.42572,4.42572,4.35905,4.37246
ADP,1991-08-13,4.42572,4.53835,4.41241,4.52523
ADP,1991-08-14,4.65758,4.65758,4.41241,4.44535
ADP,1991-08-15,4.44535,4.47197,4.37246,4.37246
ADP,1991-08-16,4.37246,4.39249,4.141,4.22691
ADP,1991-08-19,4.0414,4.24021,4.0414,4.18706
ADP,1991-08-20,4.24021,4.25974,4.20688,4.24021
ADP,1991-08-21,4.27996,4.34604,4.25974,4.34604
ADP,1991-08-22,4.39249,4.44535,4.35905,4.41241
ADP,1991-08-23,4.42572,4.53835,4.42572,4.51182
ADP,1991-08-26,4.47197,4.57819,4.42572,4.55827
ADP,1991-08-27,4.55827,4.65758,4.52523,4.62454
ADP,1991-08-28,4.62454,4.64417,4.5915,4.61074
ADP,1991-08-29,4.62454,4.65758,4.57819,4.64417
ADP,1991-08-30,4.64417,4.67741,4.62454,4.67741
ADP,1991-09-03,4.67741,4.74367,4.64417,4.64417
ADP,1991-09-04,4.64417,4.65758,4.47197,4.49171
ADP,1991-09-05,4.51182,4.52523,4.45847,4.49171
ADP,1991-09-06,4.47197,4.49171,4.35905,4.39249
ADP,1991-09-09,4.41241,4.49171,4.41241,4.44535
ADP,1991-09-10,4.47197,4.47197,4.33953,4.37246
ADP,1991-09-11,4.39249,4.41912,4.35274,4.37246
ADP,1991-09-12,4.33953,4.45847,4.33953,4.4058
ADP,1991-09-13,4.4058,4.43923,4.37246,4.41912
ADP,1991-09-16,4.41912,4.43923,4.33953,4.39249
ADP,1991-09-17,4.47197,4.4851,4.4058,4.4058
ADP,1991-09-18,4.39249,4.41912,4.37246,4.4058
ADP,1991-09-19,4.39249,4.43923,4.39249,4.4058
ADP,1991-09-20,4.43923,4.43923,4.39249,4.4058
ADP,1991-09-23,4.4058,4.41912,4.35274,4.4058
ADP,1991-09-24,4.39249,4.55827,4.39249,4.50501
ADP,1991-09-25,4.50501,4.60453,4.47197,4.60453
ADP,1991-09-26,4.5843,4.62454,4.52523,4.52523
ADP,1991-09-27,4.53835,4.55827,4.45847,4.53835
ADP,1991-09-30,4.55827,4.6708,4.53835,4.65758
ADP,1991-10-01,4.65758,4.72356,4.62454,4.72356
ADP,1991-10-02,4.70384,4.90936,4.70384,4.79003
ADP,1991-10-03,4.79003,4.82327,4.74367,4.77021
ADP,1991-10-04,4.77021,4.77021,4.69081,4.69081
ADP,1991-10-07,4.6708,4.69081,4.64417,4.6708
ADP,1991-10-08,4.70384,4.72356,4.60453,4.62454
ADP,1991-10-09,4.79003,4.82327,4.69081,4.79003
ADP,1991-10-10,4.80995,4.8563,4.76341,4.8563
ADP,1991-10-11,4.8563,4.87603,4.82327,4.82327
ADP,1991-10-14,4.87603,4.97564,4.8563,4.93569
ADP,1991-10-15,4.95561,5.19408,4.95561,5.19408
ADP,1991-10-16,5.22731,5.32683,5.16114,5.30661
ADP,1991-10-17,5.32683,5.32683,5.17446,5.22731
ADP,1991-10-18,5.2141,5.28017,5.2141,5.22731
ADP,1991-10-21,5.26015,5.26015,5.17446,5.2141
ADP,1991-10-22,5.17446,5.19408,5.12139,5.12139
ADP,1991-10-23,5.16114,5.2141,5.12139,5.12139
ADP,1991-10-24,5.16114,5.16114,4.97564,5.0284
ADP,1991-10-25,5.0284,5.04201,4.93569,4.97564
ADP,1991-10-28,4.97564,5.00837,4.93569,4.95561
ADP,1991-10-29,4.95561,5.04201,4.90936,5.00837
ADP,1991-10-30,5.0284,5.0284,4.93569,4.97564
ADP,1991-10-31,4.97564,4.97564,4.84298,4.84298
ADP,1991-11-01,4.8563,5.0284,4.79003,4.99535
ADP,1991-11-04,4.92919,4.93569,4.88924,4.92919
ADP,1991-11-05,4.95561,4.99535,4.95561,4.99535
ADP,1991-11-06,4.97564,5.04201,4.97564,5.00837
ADP,1991-11-07,5.05503,5.09477,5.00837,5.09477
ADP,1991-11-08,5.12139,5.2141,5.09477,5.14123
ADP,1991-11-11,5.10808,5.2141,5.10808,5.17446
ADP,1991-11-12,5.17446,5.2141,5.16114,5.19408
ADP,1991-11-13,5.19408,5.19408,5.16114,5.16114
ADP,1991-11-14,5.17446,5.2141,5.16114,5.2141
ADP,1991-11-15,5.19408,5.2141,4.97564,4.97564
ADP,1991-11-18,5.00837,5.05503,4.97564,5.0284
ADP,1991-11-19,4.97564,5.04201,4.84298,4.95561
ADP,1991-11-20,5.04201,5.04201,4.99535,5.00837
ADP,1991-11-21,5.00837,5.05503,4.97564,5.05503
ADP,1991-11-22,5.0284,5.0284,4.92919,4.93569
ADP,1991-11-25,4.97564,5.04201,4.95561,5.00837
ADP,1991-11-26,4.99535,5.05503,4.95561,5.04201
ADP,1991-11-27,5.04201,5.07494,4.99535,5.05503
ADP,1991-11-29,4.97564,4.99535,4.92919,4.95561
ADP,1991-12-02,4.88924,5.0284,4.88924,5.0284
ADP,1991-12-03,5.05503,5.09477,4.99535,5.0284
ADP,1991-12-04,5.04201,5.04201,4.90936,5.0284
ADP,1991-12-05,4.99535,5.0284,4.95561,4.99535
ADP,1991-12-06,4.99535,5.04201,4.97564,4.97564
ADP,1991-12-09,5.0284,5.07494,4.99535,5.00837
ADP,1991-12-10,4.97564,5.16114,4.97564,5.14123
ADP,1991-12-11,5.14123,5.16735,5.06833,5.10808
ADP,1991-12-12,5.10808,5.16114,5.05503,5.14123
ADP,1991-12-13,5.2074,5.28698,5.16735,5.22731
ADP,1991-12-16,5.24014,5.28698,5.16735,5.22731
ADP,1991-12-17,5.26015,5.26015,5.2074,5.2074
ADP,1991-12-18,5.22731,5.27347,5.2074,5.24014
ADP,1991-12-19,5.2074,5.26015,5.16735,5.22731
ADP,1991-12-20,5.34635,5.37317,5.27347,5.35316
ADP,1991-12-23,5.37317,5.52515,5.34635,5.51204
ADP,1991-12-24,5.57811,5.744,5.55848,5.63797
ADP,1991-12-26,5.61135,5.87673,5.61135,5.8436
ADP,1991-12-27,5.86342,5.91638,5.79735,5.89637
ADP,1991-12-30,5.86342,6.18128,5.8436,6.18128
ADP,1991-12-31,6.14824,6.22783,5.98245,6.1084
ADP,1992-01-02,6.04883,6.06195,5.86342,5.98245
ADP,1992-01-03,6.01559,6.08167,5.94291,5.98245
ADP,1992-01-06,5.87673,5.9297,5.67772,5.9297
ADP,1992-01-07,5.81007,5.91638,5.79735,5.81007
ADP,1992-01-08,5.7573,5.98245,5.744,5.89637
ADP,1992-01-09,5.87673,6.04883,5.86342,6.01559
ADP,1992-01-10,6.02881,6.06195,5.98245,6.06195
ADP,1992-01-13,6.02881,6.04883,5.91638,5.9297
ADP,1992-01-14,5.94291,6.14824,5.9297,6.14824
ADP,1992-01-15,6.21452,6.58543,6.20109,6.58543
ADP,1992-01-16,6.51254,6.53238,6.31383,6.34725
ADP,1992-01-17,6.24755,6.30091,6.14824,6.20109
ADP,1992-01-20,6.1084,6.14824,6.04883,6.1084
ADP,1992-01-21,6.10179,6.10179,5.61135,5.86342
ADP,1992-01-22,5.89637,5.98245,5.86342,5.94291
ADP,1992-01-23,5.98245,6.14824,5.98245,6.04883
ADP,1992-01-24,6.04883,6.04883,5.8436,5.87673
ADP,1992-01-27,5.89637,5.91638,5.81007,5.8436
ADP,1992-01-28,5.82338,5.89637,5.7573,5.77733
ADP,1992-01-29,5.77733,5.8436,5.744,5.82338
ADP,1992-01-30,5.86342,5.91638,5.81007,5.89637
ADP,1992-01-31,5.86342,5.87673,5.744,5.744
ADP,1992-02-03,5.77733,5.9297,5.71085,5.91638
ADP,1992-02-04,5.89637,6.10179,5.86342,6.02881
ADP,1992-02-05,6.01559,6.18128,5.99588,6.14824
ADP,1992-02-06,6.14824,6.24755,6.06195,6.21452
ADP,1992-02-07,6.18128,6.21452,6.06195,6.16127
ADP,1992-02-10,6.21452,6.31383,6.18128,6.30091
ADP,1992-02-11,6.31383,6.34725,6.24755,6.30091
ADP,1992-02-12,6.28079,6.30091,6.18128,6.26738
ADP,1992-02-13,6.28079,6.30091,6.1084,6.14824
ADP,1992-02-14,6.08167,6.1084,6.01559,6.06195
ADP,1992-02-18,6.12841,6.18128,6.02881,6.04883
ADP,1992-02-19,6.08167,6.14824,6.06195,6.12841
ADP,1992-02-20,6.14824,6.24755,6.1084,6.24755
ADP,1992-02-21,6.24755,6.24755,6.12841,6.12841
ADP,1992-02-24,6.16127,6.30091,6.10179,6.21452
ADP,1992-02-25,6.20109,6.21452,5.94291,6.02881
ADP,1992-02-26,6.04883,6.18128,6.04883,6.08167
ADP,1992-02-27,6.1084,6.1084,5.99588,6.01559
ADP,1992-02-28,5.94291,6.01559,5.9297,5.94291
ADP,1992-03-02,5.99588,6.01559,5.89637,5.91638
ADP,1992-03-03,5.9297,5.99588,5.86342,5.9297
ADP,1992-03-04,5.9297,6.01559,5.89637,5.89637
ADP,1992-03-05,5.87673,5.87673,5.69764,5.7573
ADP,1992-03-06,5.77733,5.8436,5.77733,5.81007
ADP,1992-03-09,5.82338,5.82338,5.71085,5.73088
ADP,1992-03-10,5.77042,5.77042,5.69093,5.72407
ADP,1992-03-11,5.81007,5.8436,5.7573,5.82338
ADP,1992-03-12,5.96294,5.97594,5.88966,5.90977
ADP,1992-03-13,5.98916,6.07506,5.94291,6.04883
ADP,1992-03-16,6.02881,6.06195,5.98916,6.06195
ADP,1992-03-17,6.07506,6.22783,6.07506,6.21452
ADP,1992-03-18,6.36659,6.3803,6.24755,6.28079
ADP,1992-03-19,6.26738,6.26738,6.16127,6.21452
ADP,1992-03-20,6.17457,6.21452,6.16127,6.19449
ADP,1992-03-23,6.16127,6.17457,6.14824,6.17457
ADP,1992-03-24,6.17457,6.19449,6.16127,6.19449
ADP,1992-03-25,6.19449,6.24755,6.19449,6.22783
ADP,1992-03-26,6.24755,6.33385,6.21452,6.28079
ADP,1992-03-27,6.26738,6.26738,6.14824,6.17457
ADP,1992-03-30,6.17457,6.17457,6.12841,6.12841
ADP,1992-03-31,6.12841,6.14824,6.06195,6.12841
ADP,1992-04-01,6.12841,6.12841,6.02881,6.02881
ADP,1992-04-02,6.04883,6.04883,5.88966,5.90977
ADP,1992-04-03,5.9297,5.9297,5.8436,5.86963
ADP,1992-04-06,5.86963,5.96294,5.86963,5.94291
ADP,1992-04-07,5.94291,5.96294,5.88966,5.88966
ADP,1992-04-08,5.88966,5.88966,5.7573,5.81007
ADP,1992-04-09,5.8436,5.86342,5.744,5.79034
ADP,1992-04-10,5.9297,5.9297,5.86963,5.90977
ADP,1992-04-13,5.90977,5.90977,5.86342,5.86342
ADP,1992-04-14,5.86963,6.07506,5.86963,6.07506
ADP,1992-04-15,6.16127,6.33385,6.14824,6.22783
ADP,1992-04-16,6.22783,6.26738,6.1084,6.26738
ADP,1992-04-20,6.21452,6.21452,6.07506,6.17457
ADP,1992-04-21,6.17457,6.26738,6.16127,6.26738
ADP,1992-04-22,6.26738,6.2938,6.19449,6.28079
ADP,1992-04-23,6.2938,6.31383,6.14824,6.26738
ADP,1992-04-24,6.28079,6.2938,6.1084,6.14824
ADP,1992-04-27,6.16127,6.16127,6.04883,6.1084
ADP,1992-04-28,6.14824,6.14824,6.02881,6.09499
ADP,1992-04-29,6.09499,6.09499,5.96294,6.04883
ADP,1992-04-30,6.09499,6.12841,6.04883,6.1084
ADP,1992-05-01,6.17457,6.22783,6.14824,6.17457
ADP,1992-05-04,6.21452,6.24755,6.16127,6.24755
ADP,1992-05-05,6.21452,6.31383,6.17457,6.28079
ADP,1992-05-06,6.31383,6.41323,6.2938,6.39361
ADP,1992-05-07,6.3803,6.39361,6.34725,6.34725
ADP,1992-05-08,6.36659,6.45959,6.33385,6.45268
ADP,1992-05-11,6.45959,6.49924,6.41323,6.45959
ADP,1992-05-12,6.45959,6.53238,6.43306,6.45268
ADP,1992-05-13,6.49924,6.51254,6.45268,6.4799
ADP,1992-05-14,6.39361,6.41323,6.2938,6.34725
ADP,1992-05-15,6.26738,6.26738,6.16127,6.17457
ADP,1992-05-18,6.24755,6.26738,6.14824,6.22783
ADP,1992-05-19,6.21452,6.22783,6.12841,6.22783
ADP,1992-05-20,6.22783,6.2938,6.19449,6.19449
ADP,1992-05-21,6.19449,6.19449,6.09499,6.14824
ADP,1992-05-22,6.16127,6.16127,6.09499,6.12841
ADP,1992-05-26,6.09499,6.1084,6.00889,6.06195
ADP,1992-05-27,6.02881,6.06195,5.98916,6.02881
ADP,1992-05-28,6.04883,6.09499,6.00889,6.09499
ADP,1992-05-29,6.1084,6.16127,6.07506,6.12841
ADP,1992-06-01,6.17457,6.17457,6.1084,6.14824
ADP,1992-06-02,6.16127,6.19449,6.05554,6.07506
ADP,1992-06-03,6.07506,6.16127,6.04232,6.05554
ADP,1992-06-04,6.09499,6.1084,6.05554,6.1084
ADP,1992-06-05,6.09499,6.09499,6.02881,6.09499
ADP,1992-06-08,6.12841,6.19449,6.09499,6.1084
ADP,1992-06-09,6.1084,6.16127,6.09499,6.09499
ADP,1992-06-10,6.09499,6.12841,6.07506,6.07506
ADP,1992-06-11,6.07506,6.1084,6.02881,6.1084
ADP,1992-06-12,6.17457,6.17457,6.04232,6.04232
ADP,1992-06-15,6.00889,6.1084,6.00889,6.07506
ADP,1992-06-16,6.09499,6.1084,5.81007,5.82338
ADP,1992-06-17,5.73729,5.73729,5.58522,5.63797
ADP,1992-06-18,5.63797,5.77042,5.62477,5.73729
ADP,1992-06-19,5.72407,5.77042,5.69093,5.70425
ADP,1992-06-22,5.73729,5.73729,5.5718,5.60513
ADP,1992-06-23,5.60513,5.72407,5.60513,5.70425
ADP,1992-06-24,5.72407,5.7573,5.63797,5.67092
ADP,1992-06-25,5.67092,5.70425,5.5718,5.63797
ADP,1992-06-26,5.65109,5.70425,5.63797,5.70425
ADP,1992-06-29,5.67092,5.82338,5.67092,5.81007
ADP,1992-06-30,5.8367,5.8367,5.73729,5.77042
ADP,1992-07-01,5.79034,5.81007,5.73729,5.81007
ADP,1992-07-02,5.85681,5.90977,5.7573,5.77042
ADP,1992-07-06,5.77042,5.77042,5.63797,5.69093
ADP,1992-07-07,5.60513,5.63797,5.22731,5.33304
ADP,1992-07-08,5.3002,5.46579,5.3002,5.46579
ADP,1992-07-09,5.4858,5.67092,5.4858,5.67092
ADP,1992-07-10,5.67092,5.67092,5.5718,5.5718
ADP,1992-07-13,5.5718,5.58522,5.46579,5.58522
ADP,1992-07-14,5.50572,5.70425,5.4858,5.60513
ADP,1992-07-15,5.60513,5.63797,5.53225,5.62477
ADP,1992-07-16,5.60513,5.63797,5.58522,5.60513
ADP,1992-07-17,5.58522,5.67092,5.55188,5.67092
ADP,1992-07-20,5.60513,5.67092,5.58522,5.63797
ADP,1992-07-21,5.67092,5.7573,5.65109,5.72407
ADP,1992-07-22,5.69093,5.72407,5.65109,5.72407
ADP,1992-07-23,5.7573,5.82338,5.72407,5.82338
ADP,1992-07-24,5.81007,5.82338,5.7573,5.7573
ADP,1992-07-27,5.73729,5.73729,5.69093,5.70425
ADP,1992-07-28,5.67092,5.90977,5.67092,5.86963
ADP,1992-07-29,5.90977,6.00889,5.90977,5.95573
ADP,1992-07-30,5.93582,6.00889,5.88966,5.98916
ADP,1992-07-31,6.02881,6.05554,6.00889,6.05554
ADP,1992-08-03,6.05554,6.05554,5.98916,6.04232
ADP,1992-08-04,6.04232,6.07506,6.02881,6.07506
ADP,1992-08-05,6.04232,6.12841,6.04232,6.05554
ADP,1992-08-06,6.05554,6.1084,6.04232,6.05554
ADP,1992-08-07,6.04232,6.05554,5.93582,5.97594
ADP,1992-08-10,5.93582,5.95573,5.90977,5.95573
ADP,1992-08-11,5.98916,6.00889,5.88966,5.90977
ADP,1992-08-12,5.9297,6.00889,5.90977,5.97594
ADP,1992-08-13,6.00889,6.05554,5.93582,5.97594
ADP,1992-08-14,5.98916,6.00889,5.95573,5.98916
ADP,1992-08-17,5.98916,6.04232,5.97594,6.00889
ADP,1992-08-18,6.02881,6.04232,5.93582,5.97594
ADP,1992-08-19,5.97594,5.98916,5.90977,5.95573
ADP,1992-08-20,5.95573,6.02881,5.95573,5.97594
ADP,1992-08-21,6.02881,6.05554,5.9297,5.9297
ADP,1992-08-24,5.88966,5.90977,5.8367,5.8367
ADP,1992-08-25,5.82338,5.85681,5.81007,5.82338
ADP,1992-08-26,5.8367,5.85681,5.81007,5.82338
ADP,1992-08-27,5.8367,5.8367,5.81007,5.81007
ADP,1992-08-28,5.82338,5.8367,5.81007,5.82338
ADP,1992-08-31,5.8367,5.8367,5.81007,5.82338
ADP,1992-09-01,5.8367,5.90977,5.81007,5.85681
ADP,1992-09-02,5.8367,5.98916,5.81007,5.98916
ADP,1992-09-03,5.98916,6.09499,5.97594,6.05554
ADP,1992-09-04,6.09499,6.12841,6.04232,6.09499
ADP,1992-09-08,6.1084,6.22783,6.09499,6.19449
ADP,1992-09-09,6.21452,6.24074,6.19449,6.22783
ADP,1992-09-10,6.21452,6.33385,6.21452,6.33385
ADP,1992-09-11,6.33385,6.36027,6.31383,6.34016
ADP,1992-09-14,6.36027,6.41323,6.26087,6.39361
ADP,1992-09-15,6.34016,6.39361,6.2938,6.2938
ADP,1992-09-16,6.26087,6.31383,6.22783,6.31383
ADP,1992-09-17,6.33385,6.34016,6.28079,6.34016
ADP,1992-09-18,6.43306,6.43306,6.36027,6.3803
ADP,1992-09-21,6.36027,6.41323,6.34016,6.3803
ADP,1992-09-22,6.36027,6.3803,6.28079,6.31383
ADP,1992-09-23,6.34016,6.43306,6.34016,6.41323
ADP,1992-09-24,6.41323,6.43306,6.2938,6.33385
ADP,1992-09-25,6.33385,6.39361,6.28079,6.31383
ADP,1992-09-28,6.28079,6.34016,6.26087,6.34016
ADP,1992-09-29,6.33385,6.3803,6.31383,6.36027
ADP,1992-09-30,6.36027,6.45959,6.34016,6.41323
ADP,1992-10-01,6.41323,6.43306,6.33385,6.43306
ADP,1992-10-02,6.43306,6.43306,6.26087,6.28079
ADP,1992-10-05,6.26087,6.31383,6.04232,6.31383
ADP,1992-10-06,6.33385,6.34016,6.24074,6.28079
ADP,1992-10-07,6.31383,6.31383,6.16127,6.21452
ADP,1992-10-08,6.24074,6.34016,6.24074,6.34016
ADP,1992-10-09,6.33385,6.34016,6.19449,6.19449
ADP,1992-10-12,6.21452,6.26087,6.19449,6.24074
ADP,1992-10-13,6.24074,6.24074,6.19449,6.21452
ADP,1992-10-14,6.21452,6.21452,6.17457,6.21452
ADP,1992-10-15,6.12162,6.24074,6.1084,6.22783
ADP,1992-10-16,6.22783,6.24074,6.21452,6.24074
ADP,1992-10-19,6.22783,6.28079,6.22783,6.28079
ADP,1992-10-20,6.2938,6.34016,6.2938,6.34016
ADP,1992-10-21,6.33385,6.41323,6.33385,6.39361
ADP,1992-10-22,6.39361,6.45959,6.36027,6.44647
ADP,1992-10-23,6.45959,6.49924,6.39361,6.43306
ADP,1992-10-26,6.3803,6.41323,6.31383,6.39361
ADP,1992-10-27,6.3803,6.39361,6.33385,6.34016
ADP,1992-10-28,6.36027,6.53238,6.34016,6.53238
ADP,1992-10-29,6.49924,6.53238,6.4799,6.53238
ADP,1992-10-30,6.56551,6.59825,6.51254,6.55239
ADP,1992-11-02,6.55239,6.61846,6.49924,6.61846
ADP,1992-11-03,6.61846,6.71808,6.61846,6.652
ADP,1992-11-04,6.652,6.77093,6.61846,6.75122
ADP,1992-11-05,6.77093,6.90329,6.77093,6.90329
ADP,1992-11-06,6.87015,6.93682,6.81719,6.87015
ADP,1992-11-09,6.8373,6.90329,6.80397,6.81719
ADP,1992-11-10,6.85703,6.88375,6.81719,6.87015
ADP,1992-11-11,6.87015,6.88375,6.81719,6.8373
ADP,1992-11-12,6.80397,6.81719,6.77093,6.80397
ADP,1992-11-13,6.78415,6.81719,6.78415,6.78415
ADP,1992-11-16,6.78415,6.81719,6.77093,6.78415
ADP,1992-11-17,6.80397,6.87015,6.78415,6.80397
ADP,1992-11-18,6.8373,6.88375,6.81719,6.8373
ADP,1992-11-19,6.8373,6.87015,6.80397,6.85703
ADP,1992-11-20,6.88375,6.88375,6.80397,6.87015
ADP,1992-11-23,6.87015,6.87015,6.85703,6.85703
ADP,1992-11-24,6.87015,6.95624,6.87015,6.95624
ADP,1992-11-25,6.9231,7.00329,6.9231,6.97597
ADP,1992-11-27,7.00329,7.05506,6.97597,7.02242
ADP,1992-11-30,7.03613,7.07607,7.00329,7.07607
ADP,1992-12-01,7.0958,7.15486,7.07607,7.14184
ADP,1992-12-02,7.0958,7.0958,6.9231,6.9231
ADP,1992-12-03,6.95624,7.1022,6.93682,7.07607
ADP,1992-12-04,7.07607,7.1022,7.02242,7.0958
ADP,1992-12-07,7.1022,7.14184,7.05506,7.14184
ADP,1992-12-08,7.14184,7.15486,7.06838,7.12203
ADP,1992-12-09,7.05506,7.15486,7.05506,7.15486
ADP,1992-12-10,7.12203,7.17557,7.1022,7.12203
ADP,1992-12-11,7.08899,7.24156,7.06838,7.1022
ADP,1992-12-14,7.1022,7.15486,7.06838,7.08899
ADP,1992-12-15,7.08899,7.1022,7.05506,7.08899
ADP,1992-12-16,7.12203,7.17557,7.1022,7.12203
ADP,1992-12-17,7.14184,7.27429,7.1022,7.27429
ADP,1992-12-18,7.32736,7.39343,7.30683,7.38051
ADP,1992-12-21,7.3604,7.54601,7.34047,7.4463
ADP,1992-12-22,7.48002,7.49965,7.39343,7.4602
ADP,1992-12-23,7.4463,7.48002,7.38051,7.38051
ADP,1992-12-24,7.39343,7.40744,7.30683,7.3604
ADP,1992-12-28,7.40744,7.4602,7.38051,7.4602
ADP,1992-12-29,7.4463,7.4602,7.32736,7.38051
ADP,1992-12-30,7.30683,7.3604,7.27429,7.29451
ADP,1992-12-31,7.26108,7.26108,7.1883,7.20822
ADP,1993-01-04,7.22203,7.26108,7.00329,7.00329
ADP,1993-01-05,7.03613,7.15486,6.98277,7.15486
ADP,1993-01-06,7.15486,7.20822,7.15486,7.1883
ADP,1993-01-07,7.1883,7.20822,7.08899,7.14184
ADP,1993-01-08,7.12203,7.12203,6.98277,7.02242
ADP,1993-01-11,6.98277,7.00329,6.9231,6.95624
ADP,1993-01-12,6.95624,6.95624,6.81719,6.88375
ADP,1993-01-13,6.88375,6.90329,6.80397,6.90329
ADP,1993-01-14,6.98277,7.27429,6.96906,7.27429
ADP,1993-01-15,7.24156,7.30683,7.15486,7.22203
ADP,1993-01-18,7.17557,7.20822,7.1022,7.1883
ADP,1993-01-19,7.1883,7.20822,7.08899,7.12203
ADP,1993-01-20,7.12203,7.12203,7.02242,7.03613
ADP,1993-01-21,7.06838,7.12203,7.03613,7.1022
ADP,1993-01-22,7.1022,7.1022,7.03613,7.03613
ADP,1993-01-25,7.05506,7.14184,7.03613,7.1022
ADP,1993-01-26,7.1022,7.17557,7.08899,7.15486
ADP,1993-01-27,7.15486,7.15486,6.98277,7.00329
ADP,1993-01-28,7.00329,7.00329,6.88375,6.90329
ADP,1993-01-29,6.9231,7.02242,6.85062,6.96906
ADP,1993-02-01,7.08899,7.14184,7.05506,7.12203
ADP,1993-02-02,7.14184,7.17557,7.12203,7.17557
ADP,1993-02-03,7.1883,7.42726,7.17557,7.38051
ADP,1993-02-04,7.42726,7.48002,7.39343,7.4602
ADP,1993-02-05,7.48002,7.52617,7.4602,7.52617
ADP,1993-02-08,7.49965,7.57923,7.4602,7.54601
ADP,1993-02-09,7.51325,7.51325,7.4602,7.48002
ADP,1993-02-10,7.4602,7.52617,7.4602,7.49965
ADP,1993-02-11,7.51325,7.54601,7.4602,7.49965
ADP,1993-02-12,7.49965,7.49965,7.42726,7.4602
ADP,1993-02-16,7.42726,7.4602,7.27429,7.29451
ADP,1993-02-17,7.27429,7.32736,7.17557,7.1883
ADP,1993-02-18,7.29451,7.38051,7.29451,7.32736
ADP,1993-02-19,7.34047,7.49965,7.34047,7.4463
ADP,1993-02-22,7.4602,7.49965,7.4463,7.49965
ADP,1993-02-23,7.51325,7.51325,7.42726,7.4463
ADP,1993-02-24,7.42726,7.42726,7.1883,7.39343
ADP,1993-02-25,7.42726,7.4602,7.3604,7.39343
ADP,1993-02-26,7.40744,7.40744,7.26108,7.30683
ADP,1993-03-01,7.29451,7.32736,7.27429,7.29451
ADP,1993-03-02,7.26108,7.39343,7.26108,7.39343
ADP,1993-03-03,7.3604,7.3604,7.27429,7.30683
ADP,1993-03-04,7.30683,7.30683,7.20822,7.26108
ADP,1993-03-05,7.22203,7.29451,7.22203,7.26108
ADP,1993-03-08,7.32736,7.50616,7.28772,7.50616
ADP,1993-03-09,7.52617,7.62509,7.4463,7.49965
ADP,1993-03-10,7.4602,7.50616,7.42726,7.50616
ADP,1993-03-11,7.50616,7.59975,7.4463,7.4463
ADP,1993-03-12,7.4463,7.4463,7.32736,7.38051
ADP,1993-03-15,7.38051,7.38051,7.32736,7.3604
ADP,1993-03-16,7.38051,7.38673,7.24156,7.26108
ADP,1993-03-17,7.26108,7.27429,7.22203,7.27429
ADP,1993-03-18,7.28772,7.32736,7.20822,7.24156
ADP,1993-03-19,7.26108,7.26108,7.04934,7.06838
ADP,1993-03-22,7.06838,7.1022,7.03613,7.03613
ADP,1993-03-23,7.04934,7.06838,6.91679,6.91679
ADP,1993-03-24,6.98277,7.00329,6.86374,6.96906
ADP,1993-03-25,6.96906,7.15486,6.95002,7.12203
ADP,1993-03-26,7.15486,7.15486,7.06838,7.06838
ADP,1993-03-29,7.12203,7.22203,7.12203,7.14184
ADP,1993-03-30,7.1022,7.15486,7.06838,7.14184
ADP,1993-03-31,7.14184,7.16819,7.1022,7.1022
ADP,1993-04-01,7.14184,7.15486,7.04934,7.15486
ADP,1993-04-02,7.08899,7.14184,7.06838,7.12203
ADP,1993-04-05,7.14184,7.1883,7.00329,7.06838
ADP,1993-04-06,7.03613,7.04934,6.78415,6.8306
ADP,1993-04-07,6.86374,6.90329,6.8306,6.90329
ADP,1993-04-08,6.86374,6.90329,6.67803,6.78415
ADP,1993-04-12,6.79707,6.96906,6.79707,6.90329
ADP,1993-04-13,7.00329,7.1022,7.00329,7.06838
ADP,1993-04-14,7.03613,7.06838,7.00329,7.06838
ADP,1993-04-15,7.04934,7.06838,6.88375,6.92931
ADP,1993-04-16,6.92931,6.92931,6.49283,6.59224
ADP,1993-04-19,6.61176,6.67803,6.52576,6.52576
ADP,1993-04-20,6.52576,6.59224,6.40643,6.5589
ADP,1993-04-21,6.5589,6.78415,6.47271,6.76442
ADP,1993-04-22,6.73108,6.74431,6.63188,6.66472
ADP,1993-04-23,6.63188,6.6447,6.45268,6.52576
ADP,1993-04-26,6.52576,6.57221,6.49283,6.57221
ADP,1993-04-27,6.57221,6.66472,6.52576,6.66472
ADP,1993-04-28,6.6447,6.69135,6.57221,6.69135
ADP,1993-04-29,6.69135,6.69135,6.61176,6.6447
ADP,1993-04-30,6.66472,6.74431,6.66472,6.69135
ADP,1993-05-03,6.73108,6.73108,6.6447,6.69135
ADP,1993-05-04,6.73108,6.79707,6.71117,6.76442
ADP,1993-05-05,6.78415,6.78415,6.74431,6.76442
ADP,1993-05-06,6.74431,6.76442,6.73108,6.76442
ADP,1993-05-07,6.76442,6.76442,6.71117,6.71117
ADP,1993-05-10,6.69135,6.78415,6.69135,6.71117
ADP,1993-05-11,6.69135,6.73108,6.67803,6.73108
ADP,1993-05-12,6.69135,6.71117,6.66472,6.67803
ADP,1993-05-13,6.63188,6.6447,6.59224,6.63188
ADP,1993-05-14,6.63188,6.67803,6.61176,6.61176
ADP,1993-05-17,6.59224,6.6447,6.57221,6.63188
ADP,1993-05-18,6.57221,6.61176,6.5589,6.59224
ADP,1993-05-19,6.57221,6.76442,6.54568,6.76442
ADP,1993-05-20,6.76442,6.78415,6.74431,6.78415
ADP,1993-05-21,6.78415,6.78415,6.73108,6.76442
ADP,1993-05-24,6.74431,6.81088,6.74431,6.81088
ADP,1993-05-25,6.85062,6.88375,6.81088,6.85062
ADP,1993-05-26,6.85062,6.86374,6.74431,6.85062
ADP,1993-05-27,6.86374,6.86374,6.69135,6.73108
ADP,1993-05-28,6.74431,6.74431,6.54568,6.59224
ADP,1993-06-01,6.6447,6.74431,6.63188,6.73108
ADP,1993-06-02,6.69135,6.76442,6.67803,6.71117
ADP,1993-06-03,6.67803,6.74431,6.67803,6.74431
ADP,1993-06-04,6.71117,6.76442,6.69135,6.74431
ADP,1993-06-07,6.78415,6.8306,6.73108,6.74431
ADP,1993-06-08,6.73108,6.76442,6.71117,6.73108
ADP,1993-06-09,6.73108,6.73108,6.69135,6.71117
ADP,1993-06-10,6.71117,6.73108,6.68474,6.69135
ADP,1993-06-11,6.74431,6.78415,6.69135,6.71117
ADP,1993-06-14,6.71117,6.73108,6.68474,6.71117
ADP,1993-06-15,6.74431,6.78415,6.69135,6.71117
ADP,1993-06-16,6.71117,6.73108,6.61176,6.68474
ADP,1993-06-17,6.71117,6.71117,6.45268,6.47271
ADP,1993-06-18,6.49283,6.51254,6.40643,6.40643
ADP,1993-06-21,6.40643,6.47271,6.40643,6.45268
ADP,1993-06-22,6.49283,6.51254,6.39361,6.40643
ADP,1993-06-23,6.40643,6.49283,6.40643,6.47271
ADP,1993-06-24,6.47271,6.66472,6.47271,6.6447
ADP,1993-06-25,6.63188,6.63188,6.56551,6.56551
ADP,1993-06-28,6.56551,6.57221,6.54568,6.56551
ADP,1993-06-29,6.56551,6.57221,6.54568,6.54568
ADP,1993-06-30,6.54568,6.57221,6.51254,6.54568
ADP,1993-07-01,6.52576,6.6447,6.52576,6.61176
ADP,1993-07-02,6.63188,6.69135,6.63188,6.66472
ADP,1993-07-06,6.66472,6.66472,6.42635,6.45268
ADP,1993-07-07,6.47271,6.49283,6.40643,6.43937
ADP,1993-07-08,6.42635,6.49283,6.40643,6.47271
ADP,1993-07-09,6.47271,6.49283,6.43937,6.47271
ADP,1993-07-12,6.47271,6.57221,6.43937,6.57221
ADP,1993-07-13,6.57221,6.63188,6.54568,6.56551
ADP,1993-07-14,6.57221,6.71117,6.54568,6.68474
ADP,1993-07-15,6.66472,6.68474,6.6447,6.66472
ADP,1993-07-16,6.68474,6.68474,6.63188,6.66472
ADP,1993-07-19,6.66472,6.66472,6.61176,6.6447
ADP,1993-07-20,6.63188,6.66472,6.59224,6.66472
ADP,1993-07-21,6.68474,6.69135,6.63188,6.6447
ADP,1993-07-22,6.66472,6.66472,6.63188,6.66472
ADP,1993-07-23,6.6447,6.71117,6.6447,6.71117
ADP,1993-07-26,6.69135,6.78415,6.69135,6.76442
ADP,1993-07-27,6.78415,6.80397,6.74431,6.80397
ADP,1993-07-28,6.80397,6.81088,6.73108,6.73108
ADP,1993-07-29,6.74431,6.80397,6.73108,6.78415
ADP,1993-07-30,6.80397,6.86374,6.74431,6.78415
ADP,1993-08-02,6.78415,6.8306,6.73108,6.78415
ADP,1993-08-03,6.71117,6.73108,6.69135,6.73108
ADP,1993-08-04,6.69135,6.73108,6.68474,6.71117
ADP,1993-08-05,6.71117,6.81088,6.68474,6.81088
ADP,1993-08-06,6.8306,6.85062,6.81088,6.85062
ADP,1993-08-09,6.86374,7.02242,6.85062,7.02242
ADP,1993-08-10,6.98277,7.00329,6.95002,6.96906
ADP,1993-08-11,6.9231,6.95002,6.90329,6.93682
ADP,1993-08-12,6.90329,6.93682,6.86374,6.90329
ADP,1993-08-13,6.95002,6.95002,6.90329,6.93682
ADP,1993-08-16,6.93682,7.02242,6.9231,7.00329
ADP,1993-08-17,7.03613,7.03613,6.80397,6.80397
ADP,1993-08-18,6.80397,6.81088,6.73108,6.73108
ADP,1993-08-19,6.73108,6.73108,6.59224,6.59224
ADP,1993-08-20,6.6447,6.6447,6.56551,6.61176
ADP,1993-08-23,6.63188,6.6447,6.59224,6.61176
ADP,1993-08-24,6.6447,6.69135,6.63188,6.68474
ADP,1993-08-25,6.66472,6.68474,6.54568,6.54568
ADP,1993-08-26,6.61176,6.6447,6.56551,6.61176
ADP,1993-08-27,6.57221,6.63188,6.49283,6.51254
ADP,1993-08-30,6.52576,6.61176,6.52576,6.61176
ADP,1993-08-31,6.6447,6.66472,6.59224,6.6447
ADP,1993-09-01,6.6447,6.68474,6.59224,6.61176
ADP,1993-09-02,6.57221,6.61176,6.51254,6.59224
ADP,1993-09-03,6.59224,6.71117,6.59224,6.68474
ADP,1993-09-07,6.66472,6.71117,6.6447,6.6447
ADP,1993-09-08,6.63188,6.66472,6.57221,6.63188
ADP,1993-09-09,6.63188,6.66472,6.59224,6.61176
ADP,1993-09-10,6.63188,6.71117,6.61176,6.69805
ADP,1993-09-13,6.69805,6.80397,6.69805,6.73108
ADP,1993-09-14,6.68474,6.69805,6.61176,6.66472
ADP,1993-09-15,6.6447,6.78415,6.59224,6.76442
ADP,1993-09-16,6.80397,6.8373,6.74431,6.78415
ADP,1993-09-17,6.68474,6.73108,6.68474,6.73108
ADP,1993-09-20,6.69805,6.81719,6.69805,6.78415
ADP,1993-09-21,6.78415,6.78415,6.71117,6.73108
ADP,1993-09-22,6.71117,6.90329,6.71117,6.88375
ADP,1993-09-23,6.9231,7.03613,6.90329,7.03613
ADP,1993-09-24,7.02242,7.05506,6.96906,7.00329
ADP,1993-09-27,7.00329,7.12203,6.96906,7.12203
ADP,1993-09-28,7.1022,7.19451,7.1022,7.12203
ADP,1993-09-29,7.12203,7.14184,7.03613,7.05506
ADP,1993-09-30,7.05506,7.07607,6.86374,6.86374
ADP,1993-10-01,6.86374,6.9231,6.78415,6.85062
ADP,1993-10-04,6.86374,6.88375,6.81719,6.86374
ADP,1993-10-05,6.88375,6.98277,6.81719,6.86374
ADP,1993-10-06,6.90329,7.00329,6.88375,6.9231
ADP,1993-10-07,6.95624,6.95624,6.90329,6.9231
ADP,1993-10-08,6.93682,6.96906,6.85062,6.9231
ADP,1993-10-11,6.96906,6.96906,6.90329,6.9231
ADP,1993-10-12,6.95624,6.95624,6.86374,6.86374
ADP,1993-10-13,6.86374,6.96906,6.8373,6.95624
ADP,1993-10-14,7.00329,7.1022,6.98277,7.0958
ADP,1993-10-15,7.14184,7.26108,7.12203,7.22833
ADP,1993-10-18,7.19451,7.27429,7.17557,7.24156
ADP,1993-10-19,7.22833,7.24156,7.17557,7.22833
ADP,1993-10-20,7.19451,7.19451,7.0958,7.14184
ADP,1993-10-21,7.17557,7.21424,7.14184,7.17557
ADP,1993-10-22,7.19451,7.26108,7.17557,7.22833
ADP,1993-10-25,7.24156,7.24156,7.17557,7.22833
ADP,1993-10-26,7.21424,7.22833,7.19451,7.21424
ADP,1993-10-27,7.22833,7.26108,7.19451,7.26108
ADP,1993-10-28,7.26108,7.38051,7.26108,7.29451
ADP,1993-10-29,7.29451,7.33396,7.27429,7.29451
ADP,1993-11-01,7.26108,7.29451,7.22833,7.27429
ADP,1993-11-02,7.29451,7.29451,7.17557,7.21424
ADP,1993-11-03,7.21424,7.22833,7.15486,7.21424
ADP,1993-11-04,7.17557,7.22833,6.98277,7.00329
ADP,1993-11-05,6.96906,7.03613,6.95624,6.98277
ADP,1993-11-08,6.98277,7.17557,6.96906,7.14184
ADP,1993-11-09,7.21424,7.24156,7.15486,7.24156
ADP,1993-11-10,7.24156,7.38051,7.19451,7.36799
ADP,1993-11-11,7.34728,7.43298,7.33396,7.33396
ADP,1993-11-12,7.34728,7.4463,7.34728,7.4463
ADP,1993-11-15,7.41385,7.55309,7.41385,7.48642
ADP,1993-11-16,7.49965,7.7252,7.48642,7.67223
ADP,1993-11-17,7.65211,7.68535,7.51325,7.58564
ADP,1993-11-18,7.55309,7.55309,7.46711,7.46711
ADP,1993-11-19,7.46711,7.46711,7.39343,7.46711
ADP,1993-11-22,7.43298,7.55309,7.41385,7.49965
ADP,1993-11-23,7.49965,7.49965,7.31344,7.38051
ADP,1993-11-24,7.41385,7.48642,7.38051,7.43298
ADP,1993-11-26,7.46711,7.58564,7.46711,7.56572
ADP,1993-11-29,7.55309,7.56572,7.46711,7.55309
ADP,1993-11-30,7.53278,7.60605,7.51325,7.53278
ADP,1993-12-01,7.55309,7.6317,7.53278,7.55309
ADP,1993-12-02,7.56572,7.62509,7.55309,7.62509
ADP,1993-12-03,7.62509,7.62509,7.51325,7.55309
ADP,1993-12-06,7.56572,7.56572,7.50616,7.53278
ADP,1993-12-07,7.55309,7.58564,7.53278,7.56572
ADP,1993-12-08,7.58564,7.60605,7.48642,7.60605
ADP,1993-12-09,7.62509,7.73811,7.58564,7.58564
ADP,1993-12-10,7.56572,7.60605,7.55309,7.55309
ADP,1993-12-13,7.48642,7.62509,7.48642,7.62509
ADP,1993-12-14,7.62509,7.63831,7.56572,7.60605
ADP,1993-12-15,7.62509,7.65211,7.53278,7.53278
ADP,1993-12-16,7.53278,7.58564,7.48642,7.55309
ADP,1993-12-17,7.58564,7.63831,7.55309,7.63831
ADP,1993-12-20,7.63831,7.7252,7.60605,7.67223
ADP,1993-12-21,7.63831,7.73811,7.60605,7.65211
ADP,1993-12-22,7.7252,7.73811,7.68535,7.7252
ADP,1993-12-23,7.70536,7.70536,7.63831,7.67223
ADP,1993-12-27,7.70536,7.79827,7.67223,7.75813
ADP,1993-12-28,7.7252,7.75813,7.68535,7.73811
ADP,1993-12-29,7.73811,7.73811,7.67223,7.7252
ADP,1993-12-30,7.7252,7.7252,7.67223,7.67223
ADP,1993-12-31,7.68535,7.70536,7.56572,7.56572
ADP,1994-01-03,7.58564,7.58564,7.46711,7.48642
ADP,1994-01-04,7.48642,7.56572,7.48642,7.53278
ADP,1994-01-05,7.50616,7.51325,7.38051,7.43298
ADP,1994-01-06,7.43298,7.43298,7.33396,7.36799
ADP,1994-01-07,7.36799,7.46711,7.27429,7.41385
ADP,1994-01-10,7.4463,7.56572,7.41385,7.53278
ADP,1994-01-11,7.51325,7.56572,7.50616,7.51325
ADP,1994-01-12,7.48642,7.50616,7.34728,7.38051
ADP,1994-01-13,7.39343,7.43298,7.17557,7.22833
ADP,1994-01-14,7.26108,7.39343,7.26108,7.38051
ADP,1994-01-17,7.39343,7.4463,7.33396,7.38051
ADP,1994-01-18,7.34728,7.41385,7.34728,7.34728
ADP,1994-01-19,7.27429,7.31344,7.22833,7.26108
ADP,1994-01-20,7.26108,7.26108,7.15486,7.21424
ADP,1994-01-21,7.14184,7.29451,7.14184,7.24156
ADP,1994-01-24,7.24156,7.33396,7.21424,7.22833
ADP,1994-01-25,7.19451,7.26108,7.19451,7.21424
ADP,1994-01-26,7.21424,7.26108,7.15486,7.26108
ADP,1994-01-27,7.21424,7.38051,7.17557,7.33396
ADP,1994-01-28,7.36799,7.51325,7.26108,7.26108
ADP,1994-01-31,7.27429,7.34728,7.15486,7.17557
ADP,1994-02-01,7.19451,7.22833,7.17557,7.19451
ADP,1994-02-02,7.19451,7.27429,7.19451,7.24156
ADP,1994-02-03,7.21424,7.26108,7.19451,7.24156
ADP,1994-02-04,7.26108,7.29451,7.15486,7.15486
ADP,1994-02-07,7.14184,7.26108,7.12203,7.22833
ADP,1994-02-08,7.22833,7.22833,7.15486,7.15486
ADP,1994-02-09,7.15486,7.21424,7.14184,7.17557
ADP,1994-02-10,7.19451,7.24156,7.17557,7.21424
ADP,1994-02-11,7.22833,7.22833,7.15486,7.15486
ADP,1994-02-14,7.17557,7.21424,7.15486,7.19451
ADP,1994-02-15,7.21424,7.21424,7.14184,7.14184
ADP,1994-02-16,7.14184,7.17557,7.12203,7.14184
ADP,1994-02-17,7.17557,7.17557,6.95624,7.05506
ADP,1994-02-18,7.02242,7.03613,6.88375,6.95624
ADP,1994-02-22,6.98277,7.15486,6.96906,7.12203
ADP,1994-02-23,7.1022,7.14184,7.03613,7.07607
ADP,1994-02-24,7.03613,7.05506,6.9231,6.98277
ADP,1994-02-25,6.95624,7.03613,6.93682,6.98277
ADP,1994-02-28,7.02242,7.03613,7.00329,7.02242
ADP,1994-03-01,7.03613,7.07607,6.95624,6.98277
ADP,1994-03-02,6.98277,7.29451,6.95624,7.22833
ADP,1994-03-03,7.29451,7.41385,7.26108,7.34728
ADP,1994-03-04,7.34728,7.50616,7.29451,7.46711
ADP,1994-03-07,7.46711,7.56572,7.46711,7.51325
ADP,1994-03-08,7.51937,7.62509,7.46711,7.53278
ADP,1994-03-09,7.50616,7.53278,7.4463,7.48642
ADP,1994-03-10,7.51937,7.53278,7.43298,7.43298
ADP,1994-03-11,7.4463,7.46711,7.34728,7.38673
ADP,1994-03-14,7.33396,7.43298,7.27429,7.43298
ADP,1994-03-15,7.43298,7.43298,7.26108,7.34728
ADP,1994-03-16,7.33396,7.41385,7.33396,7.41385
ADP,1994-03-17,7.41385,7.4463,7.34728,7.4463
ADP,1994-03-18,7.51937,7.53278,7.46711,7.51937
ADP,1994-03-21,7.48642,7.53278,7.4463,7.51937
ADP,1994-03-22,7.51937,7.56572,7.51937,7.55309
ADP,1994-03-23,7.58564,7.62509,7.55309,7.55309
ADP,1994-03-24,7.56572,7.58564,7.38673,7.38673
ADP,1994-03-25,7.41385,7.4463,7.31344,7.33396
ADP,1994-03-28,7.36799,7.38673,7.29451,7.29451
ADP,1994-03-29,7.36799,7.36799,7.22833,7.22833
ADP,1994-03-30,7.21424,7.24156,7.03613,7.05506
ADP,1994-03-31,7.03613,7.12203,6.93682,7.03613
ADP,1994-04-04,6.90329,7.03613,6.86374,6.93682
ADP,1994-04-05,7.00329,7.07607,6.98277,7.05506
ADP,1994-04-06,7.08899,7.08899,7.00329,7.08899
ADP,1994-04-07,7.12203,7.14184,7.05506,7.1022
ADP,1994-04-08,7.08899,7.17557,7.07607,7.08899
ADP,1994-04-11,7.12203,7.17557,7.07607,7.17557
ADP,1994-04-12,7.21424,7.22833,7.12203,7.14184
ADP,1994-04-13,7.1022,7.14184,6.86374,7.00329
ADP,1994-04-14,6.96906,7.07607,6.93682,6.96906
ADP,1994-04-15,6.96906,7.05506,6.88375,6.88375
ADP,1994-04-18,6.90329,6.90329,6.78415,6.8306
ADP,1994-04-19,6.79707,6.88375,6.78415,6.8306
ADP,1994-04-20,6.85062,6.85062,6.53879,6.73108
ADP,1994-04-21,6.76442,6.9231,6.76442,6.85062
ADP,1994-04-22,6.90329,6.90329,6.81088,6.88375
ADP,1994-04-25,6.9231,7.05506,6.88375,7.02242
ADP,1994-04-26,6.98277,7.07607,6.98277,7.05506
ADP,1994-04-28,7.03613,7.05506,7.00329,7.00329
ADP,1994-04-29,7.00329,7.1022,6.96906,7.07607
ADP,1994-05-02,7.1022,7.1022,7.03613,7.08899
ADP,1994-05-03,7.08899,7.08899,6.96906,7.07607
ADP,1994-05-04,7.05506,7.1022,7.00329,7.08899
ADP,1994-05-05,7.07607,7.12203,7.05506,7.05506
ADP,1994-05-06,7.05506,7.05506,6.88375,6.95002
ADP,1994-05-09,6.96906,6.96906,6.88375,6.9231
ADP,1994-05-10,6.95002,7.00329,6.9231,6.9231
ADP,1994-05-11,6.9231,6.95002,6.74431,6.81088
ADP,1994-05-12,6.85062,6.88375,6.8306,6.85062
ADP,1994-05-13,6.88375,6.90329,6.79707,6.90329
ADP,1994-05-16,6.90329,6.9231,6.8306,6.86374
ADP,1994-05-17,6.86374,6.98277,6.8306,6.96906
ADP,1994-05-18,7.02242,7.08899,7.00329,7.05506
ADP,1994-05-19,7.07607,7.07607,7.00329,7.05506
ADP,1994-05-20,7.05506,7.08899,7.03613,7.03613
ADP,1994-05-23,6.96906,6.96906,6.88375,6.95002
ADP,1994-05-24,6.98277,7.15486,6.95002,7.03613
ADP,1994-05-25,6.93682,7.05506,6.9231,7.05506
ADP,1994-05-26,7.05506,7.19451,7.02242,7.17557
ADP,1994-05-27,7.14184,7.33396,7.14184,7.22833
ADP,1994-05-31,7.22833,7.34728,7.19451,7.33396
ADP,1994-06-01,7.29451,7.29451,7.19451,7.26108
ADP,1994-06-02,7.27429,7.33396,7.24156,7.29451
ADP,1994-06-03,7.29451,7.33396,7.27429,7.31344
ADP,1994-06-06,7.33396,7.38673,7.31344,7.33396
ADP,1994-06-07,7.34728,7.38673,7.32085,7.34728
ADP,1994-06-08,7.36799,7.36799,7.30082,7.32085
ADP,1994-06-09,7.30082,7.34728,7.24826,7.33396
ADP,1994-06-10,7.34728,7.48642,7.34728,7.43949
ADP,1994-06-13,7.47332,7.50616,7.4529,7.47332
ADP,1994-06-14,7.48642,7.53939,7.47332,7.53939
ADP,1994-06-15,7.53939,7.57203,7.48642,7.48642
ADP,1994-06-16,7.51937,7.61267,7.50616,7.57203
ADP,1994-06-17,7.59215,7.61267,7.50616,7.53939
ADP,1994-06-20,7.50616,7.53939,7.42055,7.47332
ADP,1994-06-21,7.47332,7.47332,7.2813,7.36799
ADP,1994-06-22,7.39984,7.42055,7.34728,7.42055
ADP,1994-06-23,7.42055,7.4529,7.36799,7.36799
ADP,1994-06-24,7.36799,7.38673,7.22833,7.26808
ADP,1994-06-27,7.24826,7.36799,7.17557,7.33396
ADP,1994-06-28,7.34728,7.42055,7.26808,7.39984
ADP,1994-06-29,7.36799,7.43949,7.36799,7.39984
ADP,1994-06-30,7.39984,7.39984,7.2813,7.32085
ADP,1994-07-01,7.34728,7.39984,7.32085,7.39984
ADP,1994-07-05,7.36799,7.39984,7.33396,7.34728
ADP,1994-07-06,7.33396,7.34728,7.26808,7.32085
ADP,1994-07-07,7.32085,7.33396,7.2813,7.33396
ADP,1994-07-08,7.30082,7.32085,7.21424,7.24826
ADP,1994-07-11,7.24826,7.26808,7.19451,7.26808
ADP,1994-07-12,7.24826,7.34728,7.21424,7.33396
ADP,1994-07-13,7.32085,7.38673,7.32085,7.32085
ADP,1994-07-14,7.33396,7.42055,7.33396,7.42055
ADP,1994-07-15,7.39984,7.42055,7.34728,7.36799
ADP,1994-07-18,7.39984,7.39984,7.34728,7.36799
ADP,1994-07-19,7.36799,7.36799,7.26808,7.26808
ADP,1994-07-20,7.26808,7.26808,7.14845,7.19451
ADP,1994-07-21,7.19451,7.19451,7.12931,7.16157
ADP,1994-07-22,7.19451,7.19451,7.0958,7.17557
ADP,1994-07-25,7.16157,7.17557,7.0958,7.1088
ADP,1994-07-26,7.02242,7.1088,6.98987,7.0958
ADP,1994-07-27,7.05506,7.05506,7.02242,7.03613
ADP,1994-07-28,7.02242,7.03613,6.98987,7.00329
ADP,1994-07-29,7.02242,7.1088,7.00329,7.0958
ADP,1994-08-01,7.12931,7.21424,7.12931,7.21424
ADP,1994-08-02,7.24826,7.26808,7.21424,7.22833
ADP,1994-08-03,7.19451,7.24826,7.19451,7.22833
ADP,1994-08-04,7.24826,7.2813,7.21424,7.22833
ADP,1994-08-05,7.21424,7.24826,7.21424,7.22833
ADP,1994-08-08,7.22833,7.32085,7.22833,7.2813
ADP,1994-08-09,7.26808,7.32085,7.22833,7.30082
ADP,1994-08-10,7.32085,7.34728,7.2813,7.34728
ADP,1994-08-11,7.38673,7.38673,7.22833,7.2813
ADP,1994-08-12,7.32085,7.34728,7.30082,7.30082
ADP,1994-08-15,7.33396,7.42055,7.2813,7.38673
ADP,1994-08-16,7.36799,7.47332,7.36799,7.43949
ADP,1994-08-17,7.48642,7.48642,7.39984,7.43949
ADP,1994-08-18,7.43949,7.43949,7.36799,7.42055
ADP,1994-08-19,7.43949,7.43949,7.34728,7.34728
ADP,1994-08-22,7.32085,7.32085,7.26808,7.26808
ADP,1994-08-23,7.2813,7.33396,7.26808,7.2813
ADP,1994-08-24,7.30082,7.32085,7.26808,7.2813
ADP,1994-08-25,7.2813,7.32085,7.26808,7.32085
ADP,1994-08-26,7.33396,7.50616,7.33396,7.48642
ADP,1994-08-29,7.48642,7.50616,7.42055,7.42055
ADP,1994-08-30,7.43949,7.47332,7.34728,7.47332
ADP,1994-08-31,7.43949,7.50616,7.42055,7.4529
ADP,1994-09-01,7.42055,7.43949,7.38673,7.42055
ADP,1994-09-02,7.4529,7.4529,7.38673,7.39984
ADP,1994-09-06,7.39984,7.42055,7.38673,7.39984
ADP,1994-09-07,7.39984,7.47332,7.34728,7.47332
ADP,1994-09-08,7.47332,7.50616,7.43949,7.47332
ADP,1994-09-09,7.43949,7.43949,7.38673,7.42055
ADP,1994-09-12,7.42055,7.4529,7.38673,7.40744
ADP,1994-09-13,7.40744,7.49333,7.38673,7.49333
ADP,1994-09-14,7.47332,7.62509,7.47332,7.62509
ADP,1994-09-15,7.79827,7.85705,7.77145,7.85705
ADP,1994-09-16,7.75122,7.79827,7.71839,7.78536
ADP,1994-09-19,7.78536,7.79827,7.75122,7.75122
ADP,1994-09-20,7.71839,7.73811,7.59215,7.59215
ADP,1994-09-21,7.61267,7.62509,7.54601,7.56572
ADP,1994-09-22,7.59215,7.6458,7.59215,7.61267
ADP,1994-09-23,7.57923,7.59215,7.54601,7.56572
ADP,1994-09-26,7.52617,7.75122,7.52617,7.75122
ADP,1994-09-27,7.73811,7.78536,7.71839,7.71839
ADP,1994-09-28,7.71839,7.78536,7.68535,7.69847
ADP,1994-09-29,7.73811,7.75122,7.69847,7.73811
ADP,1994-09-30,7.75122,7.78536,7.71839,7.77145
ADP,1994-10-03,7.75122,7.77145,7.71839,7.75122
ADP,1994-10-04,7.75122,7.78536,7.6458,7.66553
ADP,1994-10-05,7.61267,7.62509,7.54601,7.61267
ADP,1994-10-06,7.62509,7.6458,7.52617,7.52617
ADP,1994-10-07,7.54601,7.57923,7.50616,7.54601
ADP,1994-10-10,7.62509,7.78536,7.59215,7.77145
ADP,1994-10-11,7.77145,7.9245,7.75122,7.85705
ADP,1994-10-12,7.83802,7.89049,7.75122,7.81711
ADP,1994-10-13,7.9105,7.94304,7.85705,7.87016
ADP,1994-10-14,7.9105,7.9245,7.83802,7.89049
ADP,1994-10-17,7.9105,7.9105,7.79827,7.85705
ADP,1994-10-18,7.87016,7.87016,7.81711,7.87016
ADP,1994-10-19,7.85705,7.98989,7.81711,7.98989
ADP,1994-10-20,7.98989,8.03043,7.89049,7.95666
ADP,1994-10-21,7.94304,7.95666,7.87016,7.9245
ADP,1994-10-24,7.94304,7.97677,7.87016,7.9105
ADP,1994-10-25,7.79827,7.87016,7.77145,7.81711
ADP,1994-10-26,7.85705,7.85705,7.73811,7.73811
ADP,1994-10-27,7.75122,7.78536,7.71839,7.78536
ADP,1994-10-28,7.78536,8.03043,7.78536,7.98989
ADP,1994-10-31,8.03043,8.12816,8.03043,8.06337
ADP,1994-11-01,8.04393,8.06337,7.9105,7.94304
ADP,1994-11-02,7.9105,7.98989,7.87016,7.87016
ADP,1994-11-03,7.9105,7.9245,7.83802,7.83802
ADP,1994-11-04,7.87016,7.95666,7.85705,7.89049
ADP,1994-11-07,7.9245,7.9245,7.83802,7.89049
ADP,1994-11-08,7.9105,7.98989,7.87016,7.97677
ADP,1994-11-09,8.04393,8.06337,7.98989,8.00932
ADP,1994-11-10,8.03043,8.11544,7.97677,7.97677
ADP,1994-11-11,7.9245,7.94304,7.85705,7.9105
ADP,1994-11-14,7.9245,7.95666,7.85705,7.87016
ADP,1994-11-15,7.9245,7.97677,7.87016,7.89049
ADP,1994-11-16,7.89049,7.94304,7.87016,7.89049
ADP,1994-11-17,7.89049,7.94304,7.89049,7.9105
ADP,1994-11-18,7.9105,7.94304,7.85705,7.9105
ADP,1994-11-21,7.94304,7.94304,7.83802,7.9105
ADP,1994-11-22,7.89049,8.00932,7.87016,7.89049
ADP,1994-11-23,7.73811,7.73811,7.57923,7.68535
ADP,1994-11-25,7.68535,7.73811,7.68535,7.73811
ADP,1994-11-28,7.71839,7.78536,7.68535,7.77145
ADP,1994-11-29,7.75122,7.78536,7.71839,7.78536
ADP,1994-11-30,7.77145,7.78536,7.69847,7.71839
ADP,1994-12-01,7.69847,7.71839,7.54601,7.54601
ADP,1994-12-02,7.56572,7.6458,7.56572,7.59215
ADP,1994-12-05,7.61267,7.61267,7.54601,7.54601
ADP,1994-12-06,7.59215,7.75122,7.57923,7.66553
ADP,1994-12-07,7.62509,7.69847,7.62509,7.69847
ADP,1994-12-08,7.66553,7.68535,7.50616,7.52617
ADP,1994-12-09,7.52617,7.52617,7.374,7.38673
ADP,1994-12-12,7.374,7.38673,7.27429,7.30683
ADP,1994-12-13,7.40744,7.68535,7.40744,7.65211
ADP,1994-12-14,7.61878,7.79167,7.61878,7.79167
ADP,1994-12-15,7.73811,7.82431,7.73811,7.80508
ADP,1994-12-16,7.84443,7.87657,7.79167,7.82431
ADP,1994-12-19,7.75122,7.84443,7.73811,7.80508
ADP,1994-12-20,7.80508,7.87657,7.79167,7.87657
ADP,1994-12-21,7.84443,8.08979,7.84443,8.05064
ADP,1994-12-22,8.05064,8.14858,8.01612,8.05064
ADP,1994-12-23,8.05064,8.10232,8.03043,8.06898
ADP,1994-12-27,8.11544,8.22125,8.11544,8.22125
ADP,1994-12-28,8.20913,8.27432,8.14858,8.1894
ADP,1994-12-29,8.17008,8.17008,8.10232,8.13486
ADP,1994-12-30,8.14858,8.17008,8.08979,8.10232
ADP,1995-01-03,8.06898,8.10232,7.96336,8.10232
ADP,1995-01-04,8.08979,8.13486,8.05064,8.06898
ADP,1995-01-05,8.11544,8.13486,8.06898,8.11544
ADP,1995-01-06,8.11544,8.14858,8.06898,8.11544
ADP,1995-01-09,8.10232,8.13486,8.08979,8.11544
ADP,1995-01-10,8.14858,8.27432,8.11544,8.24236
ADP,1995-01-11,8.30863,8.36121,8.27432,8.34137
ADP,1995-01-12,8.27432,8.46731,8.27432,8.43448
ADP,1995-01-13,8.4476,8.4476,8.34137,8.39453
ADP,1995-01-16,8.39453,8.53418,8.39453,8.43448
ADP,1995-01-17,8.36121,8.36121,8.2615,8.30863
ADP,1995-01-18,8.27432,8.30863,8.24236,8.27432
ADP,1995-01-19,8.24236,8.30863,8.1894,8.29561
ADP,1995-01-20,8.30863,8.30863,8.10232,8.13486
ADP,1995-01-23,8.10232,8.1894,8.08979,8.14858
ADP,1995-01-24,8.1894,8.22125,8.17008,8.17008
ADP,1995-01-25,8.13486,8.17008,8.10232,8.10232
ADP,1995-01-26,8.10232,8.20913,8.10232,8.17008
ADP,1995-01-27,8.20913,8.27432,8.10232,8.14858
ADP,1995-01-30,8.14858,8.14858,8.10232,8.11544
ADP,1995-01-31,8.13486,8.24236,8.11544,8.20913
ADP,1995-02-01,8.20913,8.22125,8.10232,8.17008
ADP,1995-02-02,8.14858,8.27432,8.13486,8.27432
ADP,1995-02-03,8.29561,8.38043,8.27432,8.38043
ADP,1995-02-06,8.39453,8.53418,8.39453,8.4476
ADP,1995-02-07,8.41407,8.4476,8.36121,8.4476
ADP,1995-02-08,8.4476,8.51239,8.4476,8.48665
ADP,1995-02-09,8.48665,8.53418,8.43448,8.50005
ADP,1995-02-10,8.48665,8.50005,8.39453,8.46731
ADP,1995-02-13,8.46731,8.61988,8.4476,8.61988
ADP,1995-02-14,8.61988,8.61988,8.51239,8.55204
ADP,1995-02-15,8.53418,8.56682,8.48665,8.51239
ADP,1995-02-16,8.51239,8.53418,8.46731,8.51239
ADP,1995-02-17,8.51239,8.53418,8.50005,8.50005
ADP,1995-02-21,8.48665,8.53418,8.38043,8.43448
ADP,1995-02-22,8.41407,8.55204,8.41407,8.51239
ADP,1995-02-23,8.51239,8.67216,8.50005,8.61988
ADP,1995-02-24,8.63981,8.70382,8.55204,8.56682
ADP,1995-02-27,8.56682,8.56682,8.50005,8.53418
ADP,1995-02-28,8.53418,8.55204,8.4476,8.53418
ADP,1995-03-01,8.51239,8.51239,8.4476,8.50005
ADP,1995-03-02,8.50005,8.53418,8.48665,8.51239
ADP,1995-03-03,8.48665,8.63981,8.4476,8.60618
ADP,1995-03-06,8.63981,8.63981,8.53418,8.56682
ADP,1995-03-07,8.56682,8.56682,8.43448,8.46731
ADP,1995-03-08,8.48665,8.48665,8.39453,8.4476
ADP,1995-03-09,8.46731,8.50005,8.4476,8.46731
ADP,1995-03-10,8.50005,8.79405,8.48665,8.79405
ADP,1995-03-13,8.78744,8.95885,8.78744,8.81308
ADP,1995-03-14,8.84868,8.84868,8.67216,8.69227
ADP,1995-03-15,8.69227,8.69227,8.63981,8.65903
ADP,1995-03-16,8.67216,8.78744,8.67216,8.71111
ADP,1995-03-17,8.74404,8.8616,8.73133,8.81308
ADP,1995-03-20,8.8616,8.94001,8.84868,8.8616
ADP,1995-03-21,8.88281,9.00283,8.8616,8.91752
ADP,1995-03-22,8.88281,8.90352,8.78744,8.88281
ADP,1995-03-23,8.88281,8.88281,8.76525,8.79405
ADP,1995-03-24,8.79405,8.97196,8.73133,8.8616
ADP,1995-03-27,8.88281,9.02265,8.8616,8.98972
ADP,1995-03-28,8.97196,9.00283,8.94001,8.98972
ADP,1995-03-29,8.98972,9.0909,8.97196,9.00283
ADP,1995-03-30,9.02265,9.02265,8.73133,8.79405
ADP,1995-03-31,8.78744,8.78744,8.60618,8.74404
ADP,1995-04-03,8.76525,8.76525,8.69227,8.74404
ADP,1995-04-04,8.76525,8.79405,8.71111,8.79405
ADP,1995-04-05,8.79405,8.79405,8.65903,8.67216
ADP,1995-04-06,8.60618,8.67216,8.57353,8.63981
ADP,1995-04-07,8.67216,8.74404,8.61988,8.73133
ADP,1995-04-10,8.69227,8.81308,8.69227,8.76525
ADP,1995-04-11,8.79405,8.84868,8.73133,8.79405
ADP,1995-04-12,8.78744,8.98972,8.78744,8.94001
ADP,1995-04-13,8.94001,9.07768,8.91752,9.07768
ADP,1995-04-17,9.07768,9.07768,8.79405,8.88281
ADP,1995-04-18,8.90352,8.91752,8.78744,8.78744
ADP,1995-04-19,8.79405,8.79405,8.73133,8.74404
ADP,1995-04-20,8.76525,8.76525,8.67216,8.71111
ADP,1995-04-21,8.74404,8.78744,8.69227,8.73133
ADP,1995-04-24,8.76525,8.88281,8.73133,8.88281
ADP,1995-04-25,8.84868,8.88281,8.73133,8.88281
ADP,1995-04-26,8.84868,8.88281,8.81308,8.8616
ADP,1995-04-27,8.81308,8.83064,8.74404,8.83064
ADP,1995-04-28,8.79405,8.94001,8.76525,8.91752
ADP,1995-05-01,8.91752,8.91752,8.79405,8.84868
ADP,1995-05-02,8.88281,8.88281,8.78744,8.84868
ADP,1995-05-03,8.84868,8.98972,8.83064,8.98972
ADP,1995-05-04,9.02265,9.16329,9.00283,9.02265
ADP,1995-05-05,9.02265,9.02265,8.91752,8.91752
ADP,1995-05-08,8.97196,8.98972,8.91752,8.95885
ADP,1995-05-09,8.95885,9.05471,8.95885,9.00283
ADP,1995-05-10,9.02265,9.07768,8.97196,9.02265
ADP,1995-05-11,9.02265,9.02265,8.94001,8.98972
ADP,1995-05-12,8.97196,9.02265,8.90352,8.90352
ADP,1995-05-15,8.91752,8.94001,8.83064,8.84868
ADP,1995-05-16,8.8616,8.88281,8.81308,8.83064
ADP,1995-05-17,8.81308,8.81308,8.73133,8.74404
ADP,1995-05-18,8.71111,8.74404,8.54158,8.54158
ADP,1995-05-19,8.54158,8.65903,8.51959,8.60618
ADP,1995-05-22,8.60618,8.71111,8.57353,8.57353
ADP,1995-05-23,8.60618,8.60618,8.4476,8.51959
ADP,1995-05-24,8.51959,8.57353,8.39453,8.41407
ADP,1995-05-25,8.43448,8.51959,8.39453,8.50005
ADP,1995-05-26,8.50005,8.51959,8.43448,8.46731
ADP,1995-05-30,8.54158,8.57353,8.46731,8.50005
ADP,1995-05-31,8.54158,8.67216,8.46731,8.63981
ADP,1995-06-01,8.65903,8.69227,8.57353,8.63981
ADP,1995-06-02,8.60618,8.76525,8.57353,8.65903
ADP,1995-06-05,8.65903,8.79405,8.65903,8.76525
ADP,1995-06-06,8.74404,8.78744,8.69227,8.78744
ADP,1995-06-07,8.78744,8.78744,8.71111,8.74404
ADP,1995-06-08,8.78744,8.79405,8.69227,8.71111
ADP,1995-06-09,8.67216,8.73133,8.61988,8.73133
ADP,1995-06-12,8.74404,8.81308,8.74404,8.78744
ADP,1995-06-13,8.81308,8.88281,8.79405,8.8616
ADP,1995-06-14,8.84868,8.87019,8.66574,8.73133
ADP,1995-06-15,8.73133,8.77275,8.66574,8.69779
ADP,1995-06-16,8.71673,8.71673,8.57826,8.66574
ADP,1995-06-19,8.66574,8.80539,8.6473,8.80539
ADP,1995-06-20,8.84868,8.8905,8.83685,8.87019
ADP,1995-06-21,8.8905,8.91003,8.83685,8.87019
ADP,1995-06-22,8.8905,8.94651,8.87019,8.8905
ADP,1995-06-23,8.9259,8.9259,8.84868,8.84868
ADP,1995-06-26,8.84868,8.9259,8.84868,8.84868
ADP,1995-06-27,8.83685,8.83685,8.69779,8.69779
ADP,1995-06-28,8.55952,8.75144,8.54621,8.75144
ADP,1995-06-29,8.75144,8.77275,8.69779,8.75144
ADP,1995-06-30,8.71673,8.79405,8.71673,8.75144
ADP,1995-07-03,8.75144,8.77275,8.71673,8.77275
ADP,1995-07-05,8.75144,8.80539,8.69779,8.73133
ADP,1995-07-06,8.75144,8.84868,8.71673,8.80539
ADP,1995-07-07,8.80539,8.97847,8.79405,8.97847
ADP,1995-07-10,8.96437,8.96437,8.82393,8.84868
ADP,1995-07-11,8.87019,8.9259,8.83685,8.8905
ADP,1995-07-12,8.8905,8.96437,8.80539,8.9259
ADP,1995-07-13,8.9259,8.99623,8.91003,8.97847
ADP,1995-07-14,8.94651,8.96437,8.8905,8.94651
ADP,1995-07-17,8.94651,8.96437,8.91003,8.94651
ADP,1995-07-18,8.94651,8.95224,8.8905,8.91003
ADP,1995-07-19,8.91003,8.91003,8.61268,8.6473
ADP,1995-07-20,8.66574,8.75144,8.6473,8.71673
ADP,1995-07-21,8.69779,8.83685,8.66574,8.82393
ADP,1995-07-24,8.82393,8.8905,8.80539,8.83685
ADP,1995-07-25,8.80539,8.96437,8.80539,8.96437
ADP,1995-07-26,8.97847,9.02837,8.97847,8.97847
ADP,1995-07-27,9.01704,9.08429,8.97847,9.01704
ADP,1995-07-28,8.99623,9.01704,8.96437,9.01704
ADP,1995-07-31,8.99623,9.09564,8.8905,8.91003
ADP,1995-08-01,8.9259,8.94651,8.84868,8.94651
ADP,1995-08-02,8.99623,9.02837,8.8905,8.9259
ADP,1995-08-03,8.91003,8.94651,8.82393,8.94651
ADP,1995-08-04,8.97847,9.04908,8.96437,9.01704
ADP,1995-08-07,9.04908,9.04908,8.94651,8.96437
ADP,1995-08-08,8.96437,8.96437,8.87019,8.8905
ADP,1995-08-09,8.9259,9.02837,8.91003,9.02837
ADP,1995-08-10,9.09564,9.16812,9.09564,9.11605
ADP,1995-08-11,9.15067,9.15067,9.01704,9.04908
ADP,1995-08-14,9.04908,9.13617,9.01704,9.13617
ADP,1995-08-15,9.19022,9.26043,9.05471,9.19022
ADP,1995-08-16,9.24002,9.30856,9.13617,9.30362
ADP,1995-08-17,9.30856,9.30856,9.15067,9.20352
ADP,1995-08-18,9.20352,9.29584,9.19022,9.27413
ADP,1995-08-21,9.27413,9.30856,9.26043,9.27413
ADP,1995-08-22,9.27413,9.29584,9.15067,9.19022
ADP,1995-08-23,9.24002,9.26043,9.15067,9.16812
ADP,1995-08-24,9.19022,9.19022,9.06141,9.16812
ADP,1995-08-25,9.19022,9.19022,9.11605,9.15067
ADP,1995-08-28,9.11605,9.15067,9.01704,9.01704
ADP,1995-08-29,9.01704,9.01704,8.87019,8.96437
ADP,1995-08-30,8.9259,9.01704,8.8905,8.97847
ADP,1995-08-31,8.97847,9.11605,8.94651,9.04908
ADP,1995-09-01,9.08429,9.24002,9.08429,9.19022
ADP,1995-09-05,9.20352,9.34021,9.19022,9.34021
ADP,1995-09-06,9.34021,9.53568,9.32355,9.52286
ADP,1995-09-07,9.60372,9.65896,9.53568,9.60372
ADP,1995-09-08,9.64022,9.65896,9.50314,9.64022
ADP,1995-09-11,9.60372,9.64022,9.39366,9.50314
ADP,1995-09-12,9.56724,9.67473,9.48834,9.53568
ADP,1995-09-13,9.54653,9.54653,9.26043,9.34909
ADP,1995-09-14,9.37098,9.62641,9.34909,9.61063
ADP,1995-09-15,9.61063,9.62641,9.53075,9.55935
ADP,1995-09-18,9.53075,9.55935,9.49524,9.53075
ADP,1995-09-19,9.62641,9.89071,9.61063,9.8059
ADP,1995-09-20,9.77335,9.78716,9.61063,9.66685
ADP,1995-09-21,9.68164,9.73193,9.62641,9.71715
ADP,1995-09-22,9.71715,9.83548,9.68164,9.83548
ADP,1995-09-25,9.83548,9.83548,9.68164,9.77335
ADP,1995-09-26,9.8059,9.83548,9.62641,9.64811
ADP,1995-09-27,9.64811,9.73193,9.51102,9.58992
ADP,1995-09-28,9.55935,9.68164,9.55935,9.64811
ADP,1995-09-29,9.62641,9.69841,9.51102,9.51102
ADP,1995-10-02,9.54653,9.69841,9.53075,9.62641
ADP,1995-10-03,9.64811,9.66685,9.49524,9.58992
ADP,1995-10-04,9.57315,9.57315,9.49524,9.54653
ADP,1995-10-05,9.54653,9.61063,9.49524,9.61063
ADP,1995-10-06,9.64811,9.71715,9.62641,9.68164
ADP,1995-10-09,9.69841,9.77335,9.57315,9.71715
ADP,1995-10-10,9.68164,9.68164,9.57315,9.68164
ADP,1995-10-11,9.71715,9.83548,9.69841,9.77335
ADP,1995-10-12,9.82366,10.0268,9.82366,9.99527
ADP,1995-10-13,10.0268,10.0998,9.94691,9.97656
ADP,1995-10-16,9.99527,9.99527,9.89071,9.94691
ADP,1995-10-17,9.96263,9.96263,9.82366,9.90354
ADP,1995-10-18,9.92818,10.1353,9.90354,10.014
ADP,1995-10-19,10.014,10.1353,9.97656,10.0998
ADP,1995-10-20,10.0998,10.1679,10.0781,10.1679
ADP,1995-10-23,10.1353,10.1679,9.99527,10.1353
ADP,1995-10-24,10.1679,10.295,10.15,10.295
ADP,1995-10-25,10.295,10.3069,10.1679,10.1679
ADP,1995-10-26,10.1353,10.1679,9.99527,9.99527
ADP,1995-10-27,10.0268,10.0505,9.90354,9.96263
ADP,1995-10-30,9.97656,10.0781,9.96263,10.0268
ADP,1995-10-31,10.0268,10.0505,9.97656,9.97656
ADP,1995-11-01,9.99527,9.99527,9.84831,9.89071
ADP,1995-11-02,9.90354,9.97656,9.89071,9.90354
ADP,1995-11-03,9.90354,9.97656,9.84831,9.87099
ADP,1995-11-06,9.87099,10.014,9.83548,9.97656
ADP,1995-11-07,9.97656,10.0268,9.94691,9.94691
ADP,1995-11-08,9.94691,9.96263,9.75364,9.94691
ADP,1995-11-09,9.92818,10.0505,9.87099,10.0268
ADP,1995-11-10,9.99527,10.1176,9.94691,10.0268
ADP,1995-11-13,10.0505,10.1176,10.014,10.0505
ADP,1995-11-14,10.0712,10.1896,10.0268,10.0712
ADP,1995-11-15,10.0505,10.295,10.0268,10.295
ADP,1995-11-16,10.2743,10.4982,10.2438,10.4982
ADP,1995-11-17,10.5436,10.9499,10.5436,10.9499
ADP,1995-11-20,10.8997,10.8997,10.5949,10.6195
ADP,1995-11-21,10.5949,10.728,10.5436,10.7142
ADP,1995-11-22,10.6718,10.7447,10.6195,10.657
ADP,1995-11-24,10.6718,10.6925,10.6195,10.6383
ADP,1995-11-27,10.6718,10.8365,10.5998,10.8197
ADP,1995-11-28,10.798,10.8641,10.7655,10.8365
ADP,1995-11-29,10.8365,10.8641,10.728,10.8365
ADP,1995-11-30,10.8858,11.1117,10.8858,11.0978
ADP,1995-12-01,11.2378,11.2378,11.1285,11.1412
ADP,1995-12-04,11.0801,11.1629,11.011,11.1412
ADP,1995-12-05,11.1412,11.4095,11.1285,11.3897
ADP,1995-12-06,11.3897,11.4786,11.2685,11.4223
ADP,1995-12-07,11.3897,11.4933,11.3404,11.4223
ADP,1995-12-08,11.37,11.4421,11.3226,11.3404
ADP,1995-12-11,11.3404,11.37,11.1412,11.1412
ADP,1995-12-12,11.0436,11.0801,10.7655,10.8365
ADP,1995-12-13,10.9124,10.9124,10.4618,10.6649
ADP,1995-12-14,10.4904,10.4904,10.301,10.3138
ADP,1995-12-15,10.3562,10.3562,10.2497,10.2803
ADP,1995-12-18,10.2803,10.2803,10.0564,10.1126
ADP,1995-12-19,10.1126,10.1293,9.79406,9.83057
ADP,1995-12-20,9.8631,9.98153,9.73884,9.73884
ADP,1995-12-21,9.76054,10.2615,9.76054,10.2171
ADP,1995-12-22,10.1827,10.1954,10.0022,10.0919
ADP,1995-12-26,10.0919,10.23,10.0781,10.23
ADP,1995-12-27,10.2171,10.23,10.1423,10.162
ADP,1995-12-28,10.162,10.3701,10.1423,10.3138
ADP,1995-12-29,10.3562,10.4065,10.3138,10.3908
ADP,1996-01-02,10.3562,10.3908,10.2171,10.2497
ADP,1996-01-03,10.3138,10.3908,10.2171,10.3562
ADP,1996-01-04,10.3138,10.5288,10.2171,10.3562
ADP,1996-01-05,10.2803,10.4904,10.1126,10.4904
ADP,1996-01-08,10.4904,10.5288,10.3908,10.4904
ADP,1996-01-09,10.4904,10.878,10.4262,10.6866
ADP,1996-01-10,10.6649,10.9825,10.5998,10.6323
ADP,1996-01-11,10.7813,11.0584,10.7399,10.9825
ADP,1996-01-12,11.016,11.1896,10.5288,10.878
ADP,1996-01-15,10.8365,10.9124,10.1423,10.2171
ADP,1996-01-16,10.3562,10.3908,9.9686,10.3562
ADP,1996-01-17,10.4262,10.6323,10.3908,10.5288
ADP,1996-01-18,10.5623,10.9825,10.5288,10.8365
ADP,1996-01-19,10.8365,11.0861,10.8049,11.0861
ADP,1996-01-22,11.016,11.0584,10.878,10.9825
ADP,1996-01-23,10.9499,11.016,10.7813,10.8049
ADP,1996-01-24,10.8365,10.9499,10.6323,10.8049
ADP,1996-01-25,10.8049,10.9124,10.7073,10.8365
ADP,1996-01-26,10.8365,10.8365,10.6649,10.8049
ADP,1996-01-29,10.8365,11.016,10.7399,10.9124
ADP,1996-01-30,10.9499,10.9499,10.8365,10.9124
ADP,1996-01-31,11.016,11.23,10.9825,11.155
ADP,1996-02-01,11.1896,11.2635,11.0861,11.155
ADP,1996-02-02,11.2635,11.5447,11.23,11.2635
ADP,1996-02-05,11.155,11.23,11.0861,11.1225
ADP,1996-02-06,11.0584,11.2635,10.9825,11.1896
ADP,1996-02-07,11.23,11.3019,11.0861,11.2635
ADP,1996-02-08,11.3019,11.7141,11.2635,11.7141
ADP,1996-02-09,11.7141,11.9292,11.6827,11.8611
ADP,1996-02-12,11.7141,11.8938,11.5801,11.7822
ADP,1996-02-13,11.6827,12.1363,11.652,11.8611
ADP,1996-02-14,11.7528,11.7528,11.4726,11.6106
ADP,1996-02-15,11.507,11.5447,11.3019,11.3346
ADP,1996-02-16,11.37,11.5801,11.2635,11.4035
ADP,1996-02-20,11.2635,11.4035,11.1896,11.3346
ADP,1996-02-21,11.3346,11.6827,11.3019,11.6827
ADP,1996-02-22,11.652,11.7528,11.6106,11.6827
ADP,1996-02-23,11.7141,11.7141,11.2635,11.4035
ADP,1996-02-26,11.4035,11.4726,11.3019,11.37
ADP,1996-02-27,11.4726,11.4726,11.0584,11.1896
ADP,1996-02-28,11.3346,11.4035,11.1896,11.23
ADP,1996-02-29,11.155,11.2635,10.8049,10.8365
ADP,1996-03-01,10.9124,11.0861,10.7399,10.9825
ADP,1996-03-04,11.0584,11.0584,10.7813,10.8365
ADP,1996-03-05,10.9124,11.016,10.8049,10.878
ADP,1996-03-06,10.9124,10.9825,10.7813,10.8365
ADP,1996-03-07,10.878,10.9499,10.6649,10.9499
ADP,1996-03-08,10.7399,10.7813,10.5623,10.6323
ADP,1996-03-11,10.4262,10.878,10.4262,10.8365
ADP,1996-03-12,10.7813,10.8365,10.5623,10.7813
ADP,1996-03-13,10.728,11.011,10.6994,10.945
ADP,1996-03-14,10.9065,11.2952,10.9065,11.2231
ADP,1996-03-15,11.2566,11.3967,11.1502,11.2952
ADP,1996-03-18,11.2952,11.5003,11.2952,11.5003
ADP,1996-03-19,11.6452,11.6452,11.1502,11.3286
ADP,1996-03-20,11.4666,11.4666,10.9785,11.2952
ADP,1996-03-21,11.3286,11.3967,11.011,11.2566
ADP,1996-03-22,11.2952,11.2952,11.0505,11.0801
ADP,1996-03-25,11.1502,11.2231,10.8365,10.87
ADP,1996-03-26,10.9785,11.2231,10.87,11.1502
ADP,1996-03-27,11.011,11.0801,10.9065,10.9785
ADP,1996-03-28,10.8365,11.1155,10.798,11.0505
ADP,1996-03-29,11.1502,11.2231,11.0505,11.0505
ADP,1996-04-01,11.1896,11.1896,10.7655,10.9785
ADP,1996-04-02,11.0505,11.2231,10.945,11.2231
ADP,1996-04-03,11.2231,11.2566,11.0505,11.2231
ADP,1996-04-04,11.1502,11.2231,11.1155,11.2231
ADP,1996-04-08,11.011,11.0505,10.798,10.945
ADP,1996-04-09,10.87,10.945,10.798,10.9065
ADP,1996-04-10,10.87,11.2231,10.8365,10.8365
ADP,1996-04-11,10.87,10.87,10.2438,10.5555
ADP,1996-04-12,10.5949,10.6265,10.2743,10.5555
ADP,1996-04-15,10.5949,10.798,10.5555,10.657
ADP,1996-04-16,10.657,11.011,10.657,10.945
ADP,1996-04-17,10.8365,10.945,10.6265,10.7655
ADP,1996-04-18,10.728,10.9065,10.728,10.7655
ADP,1996-04-19,10.8365,10.8365,10.5949,10.6265
ADP,1996-04-22,10.657,10.8365,10.657,10.798
ADP,1996-04-23,10.728,10.728,10.6265,10.657
ADP,1996-04-24,10.657,10.6994,10.5219,10.6265
ADP,1996-04-25,10.657,10.6994,10.5555,10.657
ADP,1996-04-26,10.657,10.798,10.5949,10.657
ADP,1996-04-29,10.6265,10.798,10.5949,10.6994
ADP,1996-04-30,10.728,10.9065,10.657,10.9065
ADP,1996-05-01,10.87,10.9065,10.6994,10.728
ADP,1996-05-02,10.6994,10.6994,10.4844,10.5219
ADP,1996-05-03,10.5219,10.6265,10.4479,10.4844
ADP,1996-05-06,10.5555,10.6994,10.4479,10.5219
ADP,1996-05-07,10.5555,10.657,10.4479,10.5949
ADP,1996-05-08,10.5219,10.5555,10.2743,10.4134
ADP,1996-05-09,10.4844,10.5949,10.2044,10.3503
ADP,1996-05-10,10.4479,10.4479,10.3069,10.3848
ADP,1996-05-13,10.4479,10.9065,10.4134,10.87
ADP,1996-05-14,10.798,11.0801,10.7655,10.87
ADP,1996-05-15,10.945,11.1502,10.945,11.0801
ADP,1996-05-16,11.011,11.011,10.8365,10.945
ADP,1996-05-17,10.945,10.9785,10.657,10.7655
ADP,1996-05-20,10.8365,10.8365,10.6265,10.657
ADP,1996-05-21,10.728,10.798,10.657,10.657
ADP,1996-05-22,10.657,10.9065,10.657,10.9065
ADP,1996-05-23,10.9065,10.9065,10.6994,10.7655
ADP,1996-05-24,10.7655,10.87,10.657,10.657
ADP,1996-05-28,10.798,10.87,10.5949,10.6265
ADP,1996-05-29,10.6994,10.728,10.5555,10.5949
ADP,1996-05-30,10.5219,10.5555,10.3503,10.4479
ADP,1996-05-31,10.4479,10.7655,10.3848,10.7655
ADP,1996-06-03,10.728,10.798,10.4844,10.4844
ADP,1996-06-04,10.5219,10.657,10.4844,10.5555
ADP,1996-06-05,10.5949,10.9065,10.5555,10.798
ADP,1996-06-06,10.87,10.9065,10.728,10.798
ADP,1996-06-07,10.728,10.798,10.4479,10.798
ADP,1996-06-10,10.728,10.798,10.5949,10.6265
ADP,1996-06-11,10.6265,10.798,10.6265,10.6994
ADP,1996-06-12,10.6195,10.7596,10.587,10.6195
ADP,1996-06-13,10.6195,10.6866,10.5495,10.5495
ADP,1996-06-14,10.5495,10.587,10.3701,10.4411
ADP,1996-06-17,10.4775,10.657,10.4411,10.4775
ADP,1996-06-18,10.514,10.587,10.3345,10.3345
ADP,1996-06-19,10.3345,10.4775,10.301,10.301
ADP,1996-06-20,10.3701,10.514,10.301,10.4775
ADP,1996-06-21,10.514,10.6195,10.4065,10.587
ADP,1996-06-24,10.6866,10.8641,10.657,10.657
ADP,1996-06-25,10.6195,10.6195,10.514,10.5495
ADP,1996-06-26,10.5495,10.657,10.4775,10.4775
ADP,1996-06-27,10.723,10.8997,10.723,10.8641
ADP,1996-06-28,10.8641,11.011,10.7596,10.8641
ADP,1996-07-01,10.9391,10.9726,10.8641,10.9391
ADP,1996-07-02,10.9391,10.9391,10.7596,10.8326
ADP,1996-07-03,10.8997,10.8997,10.723,10.723
ADP,1996-07-05,10.6866,10.723,10.587,10.587
ADP,1996-07-08,10.5495,10.6195,10.4065,10.5495
ADP,1996-07-09,10.6195,10.723,10.4411,10.4411
ADP,1996-07-10,10.4411,10.4411,10.301,10.3701
ADP,1996-07-11,10.3345,10.4065,10.014,10.3345
ADP,1996-07-12,10.2359,10.3701,10.1954,10.2684
ADP,1996-07-15,10.2684,10.2684,10.162,10.2359
ADP,1996-07-16,10.2684,10.514,10.1954,10.4065
ADP,1996-07-17,10.587,10.7921,10.587,10.723
ADP,1996-07-18,10.7921,11.1117,10.7596,11.0436
ADP,1996-07-19,11.011,11.011,10.723,10.7921
ADP,1996-07-22,10.7596,10.7921,10.657,10.7596
ADP,1996-07-23,10.7921,10.8641,10.6195,10.657
ADP,1996-07-24,10.5495,10.723,10.4775,10.657
ADP,1996-07-25,10.657,10.8997,10.6195,10.7596
ADP,1996-07-26,10.723,10.9391,10.723,10.8997
ADP,1996-07-29,10.8326,10.8641,10.6866,10.723
ADP,1996-07-30,10.723,11.011,10.6866,10.9391
ADP,1996-07-31,10.8997,11.2181,10.8641,11.1412
ADP,1996-08-01,11.1816,11.4618,11.1412,11.4272
ADP,1996-08-02,11.4933,11.5978,11.3967,11.5377
ADP,1996-08-05,11.5682,11.6747,11.3226,11.3226
ADP,1996-08-06,11.3631,11.6747,11.2507,11.6393
ADP,1996-08-07,11.6747,11.6747,11.5377,11.6393
ADP,1996-08-08,11.5682,11.5978,11.4272,11.4618
ADP,1996-08-09,11.4933,11.7763,11.3967,11.7763
ADP,1996-08-12,11.6747,11.7763,11.5682,11.7468
ADP,1996-08-13,11.7141,11.7468,11.5377,11.7141
ADP,1996-08-14,11.7763,11.7763,11.6393,11.6393
ADP,1996-08-15,11.6393,11.7468,11.4618,11.5682
ADP,1996-08-16,11.5682,11.6747,11.2892,11.6393
ADP,1996-08-19,11.6393,11.7141,11.5978,11.6747
ADP,1996-08-20,11.6747,11.8868,11.5682,11.7763
ADP,1996-08-21,11.7763,11.9175,11.6747,11.8474
ADP,1996-08-22,11.9923,12.1689,11.9519,12.1304
ADP,1996-08-23,12.0633,12.1304,11.9519,12.0633
ADP,1996-08-26,11.9519,12.1304,11.8474,12.0633
ADP,1996-08-27,12.1304,12.1689,11.9175,11.9923
ADP,1996-08-28,12.0239,12.1689,11.9923,12.1304
ADP,1996-08-29,12.0979,12.0979,11.8868,11.9519
ADP,1996-08-30,11.9519,11.9519,11.6747,11.6747
ADP,1996-09-03,11.6393,11.7141,11.4618,11.6393
ADP,1996-09-04,11.6747,11.8474,11.5682,11.8197
ADP,1996-09-05,11.8197,12.0633,11.4933,11.4933
ADP,1996-09-06,11.5682,11.9923,11.4618,11.9519
ADP,1996-09-09,11.9923,12.0979,11.9519,12.0633
ADP,1996-09-10,12.0239,12.0239,11.8868,11.9175
ADP,1996-09-11,11.8808,12.017,11.8404,11.9105
ADP,1996-09-12,11.9854,11.9854,11.8808,11.9854
ADP,1996-09-13,12.0565,12.231,12.017,12.1896
ADP,1996-09-16,12.162,12.587,12.0909,12.4755
ADP,1996-09-17,12.6215,12.7626,12.4401,12.5485
ADP,1996-09-18,12.4755,12.7202,12.3681,12.5485
ADP,1996-09-19,12.587,12.6215,12.4401,12.4755
ADP,1996-09-20,12.4755,12.8987,12.4401,12.8671
ADP,1996-09-23,12.7922,12.7922,12.6215,12.7626
ADP,1996-09-24,12.7626,12.8266,12.6452,12.7626
ADP,1996-09-25,12.5485,12.7922,12.4401,12.5485
ADP,1996-09-26,12.5485,12.5485,12.2655,12.2951
ADP,1996-09-27,12.3681,12.3681,12.1896,12.2655
ADP,1996-09-30,12.3375,12.4755,12.2655,12.2951
ADP,1996-10-01,12.3681,12.3681,12.2655,12.3375
ADP,1996-10-02,12.3681,12.5141,12.3375,12.4115
ADP,1996-10-03,12.4755,12.4755,12.017,12.2951
ADP,1996-10-04,12.3375,12.587,12.2951,12.5141
ADP,1996-10-07,12.6215,12.6215,12.3375,12.4115
ADP,1996-10-08,12.4115,12.5485,12.1896,12.1896
ADP,1996-10-09,12.231,12.2655,11.9854,12.1896
ADP,1996-10-10,12.162,12.2951,12.0909,12.231
ADP,1996-10-11,12.017,12.1896,11.7715,12.162
ADP,1996-10-14,12.231,12.2655,12.1255,12.162
ADP,1996-10-15,12.162,12.2655,12.0565,12.1255
ADP,1996-10-16,12.0909,12.1255,11.9439,12.0565
ADP,1996-10-17,12.0909,12.0909,11.8039,11.8808
ADP,1996-10-18,11.9105,12.017,11.8404,11.9854
ADP,1996-10-21,11.9439,12.0909,11.6323,11.6669
ADP,1996-10-22,11.5939,11.5939,11.4549,11.4549
ADP,1996-10-23,11.3079,11.6323,11.2744,11.4853
ADP,1996-10-24,11.6323,11.8039,11.5939,11.6669
ADP,1996-10-25,11.6669,11.734,11.5624,11.5624
ADP,1996-10-28,11.6669,11.734,11.4549,11.4853
ADP,1996-10-29,11.5624,11.6323,11.4223,11.5624
ADP,1996-10-30,11.6323,11.6323,11.4853,11.5939
ADP,1996-10-31,11.6669,11.8404,11.5939,11.734
ADP,1996-11-01,11.8039,11.8808,11.7084,11.734
ADP,1996-11-04,11.734,11.734,11.6323,11.734
ADP,1996-11-05,11.734,11.8808,11.6669,11.7715
ADP,1996-11-06,11.8404,11.9854,11.8039,11.8404
ADP,1996-11-07,11.8404,11.8808,11.7715,11.8404
ADP,1996-11-08,11.9439,11.9854,11.8404,11.9105
ADP,1996-11-11,12.017,12.0909,11.9854,12.017
ADP,1996-11-12,11.9854,12.0565,11.8039,11.9439
ADP,1996-11-13,11.8808,11.8808,11.7084,11.7084
ADP,1996-11-14,11.6323,11.9105,11.5939,11.8808
ADP,1996-11-15,11.9854,12.0909,11.8039,11.9854
ADP,1996-11-18,12.017,12.017,11.8808,11.9105
ADP,1996-11-19,11.9105,12.017,11.8039,11.8808
ADP,1996-11-20,11.9105,12.0565,11.8404,11.9854
ADP,1996-11-21,11.9854,12.0565,11.9105,12.0565
ADP,1996-11-22,12.0565,12.0909,11.8808,11.8808
ADP,1996-11-25,11.9105,11.9105,11.734,11.9105
ADP,1996-11-26,12.0565,12.231,12.017,12.1255
ADP,1996-11-27,12.1896,12.1896,12.0565,12.0909
ADP,1996-11-29,12.162,12.1896,12.0565,12.0909
ADP,1996-12-02,12.0909,12.0909,11.8039,12.0565
ADP,1996-12-03,12.0565,12.0909,11.8808,11.8808
ADP,1996-12-04,11.9105,11.9105,11.5939,11.8039
ADP,1996-12-05,11.8039,11.8404,11.7084,11.7715
ADP,1996-12-06,11.5624,11.734,11.4853,11.6323
ADP,1996-12-09,11.7084,11.8808,11.6323,11.8404
ADP,1996-12-10,11.9439,11.9439,11.7084,11.7084
ADP,1996-12-11,11.5554,11.659,11.4223,11.6255
ADP,1996-12-12,11.7014,11.734,11.3483,11.4223
ADP,1996-12-13,11.4489,12.017,11.3483,11.9439
ADP,1996-12-16,11.9439,11.9439,11.8039,11.8404
ADP,1996-12-17,11.734,11.9105,11.7014,11.8808
ADP,1996-12-18,11.9105,12.084,11.8808,11.9854
ADP,1996-12-19,12.017,12.0525,11.9105,12.0525
ADP,1996-12-20,12.587,12.587,12.084,12.1255
ADP,1996-12-23,12.0525,12.2951,12.0525,12.2655
ADP,1996-12-24,12.2951,12.3375,12.2655,12.3375
ADP,1996-12-26,12.3375,12.4115,12.2951,12.4115
ADP,1996-12-27,12.4401,12.5141,12.3375,12.4115
ADP,1996-12-30,12.4115,12.5141,12.4115,12.4755
ADP,1996-12-31,12.4401,12.4401,12.1255,12.1255
ADP,1997-01-02,12.084,12.157,11.9439,12.0525
ADP,1997-01-03,12.0525,12.3375,12.017,12.2951
ADP,1997-01-06,12.3375,12.4115,12.084,12.1896
ADP,1997-01-07,12.0525,12.3375,11.8808,12.2951
ADP,1997-01-08,12.2655,12.3681,12.1896,12.2951
ADP,1997-01-09,12.4115,12.4115,12.1896,12.231
ADP,1997-01-10,12.0525,12.2951,12.017,12.2655
ADP,1997-01-13,12.2655,12.4115,12.157,12.2951
ADP,1997-01-14,12.2951,12.3375,12.157,12.2655
ADP,1997-01-15,12.1896,12.2655,11.9439,12.157
ADP,1997-01-16,12.3681,12.5141,12.3375,12.4401
ADP,1997-01-17,12.4401,12.6156,12.4115,12.4401
ADP,1997-01-20,12.4115,12.4115,12.157,12.231
ADP,1997-01-21,12.084,12.4401,12.017,12.2951
ADP,1997-01-22,12.2655,12.4115,12.157,12.157
ADP,1997-01-23,12.2951,12.4115,11.9854,11.9854
ADP,1997-01-24,12.017,12.0525,11.8039,11.8404
ADP,1997-01-27,11.8404,12.157,11.734,11.8808
ADP,1997-01-28,11.8808,11.9854,11.523,11.5554
ADP,1997-01-29,11.4786,11.523,11.1699,11.2744
ADP,1997-01-30,11.3079,11.7014,11.2438,11.6255
ADP,1997-01-31,11.8039,11.9105,11.7014,11.7014
ADP,1997-02-03,11.7014,11.9105,11.7014,11.8039
ADP,1997-02-04,11.8808,12.017,11.8404,11.9105
ADP,1997-02-05,11.9105,12.1255,11.734,11.8404
ADP,1997-02-06,11.8808,11.9854,11.734,11.8039
ADP,1997-02-07,11.8808,12.017,11.659,11.9105
ADP,1997-02-10,11.9854,11.9854,11.4489,11.4489
ADP,1997-02-11,11.5939,11.9439,11.5554,11.9105
ADP,1997-02-12,11.8039,11.9105,11.7715,11.9105
ADP,1997-02-13,11.9105,12.2951,11.9105,12.157
ADP,1997-02-14,12.1896,12.2951,12.084,12.157
ADP,1997-02-18,12.157,12.2951,12.017,12.231
ADP,1997-02-19,12.231,12.2655,12.1255,12.1896
ADP,1997-02-20,12.1896,12.231,11.9439,12.017
ADP,1997-02-21,12.017,12.084,11.8808,11.9439
ADP,1997-02-24,11.8039,12.157,11.8039,12.1255
ADP,1997-02-25,12.157,12.231,12.0525,12.084
ADP,1997-02-26,12.157,12.1896,11.9854,12.017
ADP,1997-02-27,11.9439,12.2951,11.9105,12.0525
ADP,1997-02-28,12.0525,12.2655,12.0525,12.0525
ADP,1997-03-03,12.017,12.2951,11.9439,12.231
ADP,1997-03-04,12.2655,12.5485,12.2655,12.3375
ADP,1997-03-05,12.3681,12.5141,12.231,12.3681
ADP,1997-03-06,12.4115,12.5485,12.3681,12.4755
ADP,1997-03-07,12.5141,12.7202,12.5141,12.6156
ADP,1997-03-10,12.6156,12.6452,12.4755,12.6156
ADP,1997-03-11,12.6452,12.7626,12.6156,12.6452
ADP,1997-03-12,12.5801,12.7202,12.5801,12.6866
ADP,1997-03-13,12.5801,12.6452,12.4351,12.4667
ADP,1997-03-14,12.4351,12.5081,12.2221,12.2221
ADP,1997-03-17,12.1255,12.1896,11.9439,12.084
ADP,1997-03-18,12.157,12.2221,12.0525,12.1896
ADP,1997-03-19,12.1255,12.2951,11.9055,12.0101
ADP,1997-03-20,12.0101,12.2951,11.9439,12.2221
ADP,1997-03-21,12.2586,12.4667,12.1896,12.1896
ADP,1997-03-24,12.1896,12.1896,11.9439,12.0525
ADP,1997-03-25,12.0525,12.157,11.9786,12.0525
ADP,1997-03-26,12.1255,12.3307,12.0525,12.2586
ADP,1997-03-27,12.1896,12.3611,12.0525,12.084
ADP,1997-03-31,12.0525,12.1255,11.874,11.874
ADP,1997-04-01,11.7281,12.0525,11.6964,11.797
ADP,1997-04-02,11.797,12.0101,11.7635,11.8336
ADP,1997-04-03,11.7635,11.9439,11.6964,11.9439
ADP,1997-04-04,11.8336,12.2586,11.797,12.2221
ADP,1997-04-07,12.2586,12.3307,12.1896,12.3307
ADP,1997-04-08,12.3611,12.3611,12.1255,12.3307
ADP,1997-04-09,12.3307,12.3307,12.0101,12.0525
ADP,1997-04-10,12.157,12.157,11.874,11.9055
ADP,1997-04-11,11.8336,11.9439,11.6964,11.7635
ADP,1997-04-14,11.652,11.874,11.515,11.874
ADP,1997-04-15,11.9439,12.3307,11.9439,12.1896
ADP,1997-04-16,12.1896,12.4351,12.1255,12.4045
ADP,1997-04-17,12.4045,12.5081,12.1255,12.157
ADP,1997-04-18,12.157,12.7626,12.084,12.6866
ADP,1997-04-21,12.6866,12.6866,12.2586,12.3307
ADP,1997-04-22,12.2951,12.5801,12.2221,12.5081
ADP,1997-04-23,12.4045,12.6156,12.4045,12.5416
ADP,1997-04-24,12.6156,12.6452,12.4667,12.4667
ADP,1997-04-25,12.4667,12.5081,12.084,12.084
ADP,1997-04-28,12.1255,12.2951,12.084,12.2221
ADP,1997-04-29,12.5801,12.7202,12.5801,12.7202
ADP,1997-04-30,12.6156,12.9726,12.5801,12.8266
ADP,1997-05-01,12.7626,12.8987,12.7626,12.8266
ADP,1997-05-02,12.8266,13.3208,12.8266,13.2518
ADP,1997-05-05,13.2518,13.8149,13.1748,13.7862
ADP,1997-05-06,13.6807,13.8149,13.6088,13.7114
ADP,1997-05-07,13.6807,13.6807,13.3957,13.4282
ADP,1997-05-08,13.3208,13.7548,13.2902,13.5732
ADP,1997-05-09,13.5732,13.5732,13.2518,13.3563
ADP,1997-05-12,13.4282,13.6807,13.3957,13.6433
ADP,1997-05-13,13.6807,13.8848,13.5732,13.7862
ADP,1997-05-14,13.7114,13.9272,13.7114,13.8848
ADP,1997-05-15,13.8848,13.9272,13.7862,13.8848
ADP,1997-05-16,13.8848,13.8848,13.7114,13.8149
ADP,1997-05-19,13.8149,13.8848,13.7862,13.8514
ADP,1997-05-20,13.6807,13.8149,13.5043,13.7548
ADP,1997-05-21,13.7548,13.8514,13.5337,13.6433
ADP,1997-05-22,13.6088,13.6807,13.4282,13.5043
ADP,1997-05-23,13.5337,13.7862,13.5337,13.7548
ADP,1997-05-27,13.6807,14.0318,13.6088,13.8848
ADP,1997-05-28,13.8514,13.9599,13.7862,13.9272
ADP,1997-05-29,13.9599,13.9599,13.6807,13.8149
ADP,1997-05-30,13.7548,13.9272,13.5732,13.9272
ADP,1997-06-02,13.9272,13.9272,13.8514,13.8848
ADP,1997-06-03,13.7548,13.8848,13.6807,13.7114
ADP,1997-06-04,13.5732,13.6807,13.5043,13.5337
ADP,1997-06-05,13.6088,13.7862,13.5732,13.6807
ADP,1997-06-06,13.6433,13.9272,13.6433,13.8848
ADP,1997-06-09,13.7862,13.8848,13.7548,13.8514
ADP,1997-06-10,13.9272,13.9923,13.6807,13.7114
ADP,1997-06-11,13.7064,13.8149,13.6747,13.7064
ADP,1997-06-12,13.7823,13.8514,13.5279,13.6028
ADP,1997-06-13,13.6747,13.9599,13.6433,13.9272
ADP,1997-06-16,13.9599,14.1699,13.8848,14.1067
ADP,1997-06-17,14.0318,14.2458,13.9599,14.0318
ADP,1997-06-18,13.9599,13.9923,13.6747,13.7064
ADP,1997-06-19,13.7478,13.8848,13.6747,13.7064
ADP,1997-06-20,13.7064,13.8149,13.6433,13.6747
ADP,1997-06-23,13.6747,13.9272,13.4224,13.4618
ADP,1997-06-24,13.5674,13.8514,13.3878,13.8514
ADP,1997-06-25,13.7823,14.0505,13.4618,13.6433
ADP,1997-06-26,13.7064,13.7064,13.3493,13.4224
ADP,1997-06-27,13.4431,13.4618,13.1442,13.1748
ADP,1997-06-30,13.0741,13.3493,12.8593,13.3493
ADP,1997-07-01,13.3878,13.6028,13.2518,13.4431
ADP,1997-07-02,13.4618,13.5279,13.3169,13.5279
ADP,1997-07-03,13.6433,13.7064,13.5811,13.6433
ADP,1997-07-07,13.7823,14.0505,13.7064,13.9776
ADP,1997-07-08,13.9065,13.9599,13.7064,13.9599
ADP,1997-07-09,13.9272,13.9431,13.4431,13.4431
ADP,1997-07-10,13.4618,13.7064,13.3493,13.6433
ADP,1997-07-11,13.6747,13.8149,13.6433,13.801
ADP,1997-07-14,13.9272,13.9599,13.7261,13.8848
ADP,1997-07-15,13.9923,13.9923,13.8711,13.8848
ADP,1997-07-16,13.8848,14.2656,13.8514,14.2656
ADP,1997-07-17,14.2261,14.2833,14.0644,14.1373
ADP,1997-07-18,14.2833,14.3346,13.9272,13.9599
ADP,1997-07-21,13.8848,13.9272,13.6935,13.7064
ADP,1997-07-22,13.6747,13.9431,13.6433,13.8848
ADP,1997-07-23,13.9065,13.9599,13.7064,13.9599
ADP,1997-07-24,13.9272,14.0644,13.7478,14.0505
ADP,1997-07-25,14.0505,14.2458,13.7478,13.7823
ADP,1997-07-28,13.8149,13.9065,13.6935,13.7823
ADP,1997-07-29,13.7606,13.7606,13.516,13.656
ADP,1997-07-30,13.4963,13.9272,13.4963,13.8514
ADP,1997-07-31,13.9923,14.0644,13.7823,14.0644
ADP,1997-08-01,14.0644,14.1067,13.801,13.8711
ADP,1997-08-04,13.8149,14.0318,13.6935,13.8711
ADP,1997-08-05,13.8848,14.1196,13.8514,14.0644
ADP,1997-08-06,14.1067,14.1067,13.9065,13.9431
ADP,1997-08-07,14.0111,14.0318,13.6433,13.7064
ADP,1997-08-08,13.6433,13.656,13.1442,13.3878
ADP,1997-08-11,13.3878,13.7064,13.1748,13.4095
ADP,1997-08-12,13.5279,13.5279,13.1117,13.2311
ADP,1997-08-13,13.2311,13.3878,13.0741,13.1442
ADP,1997-08-14,13.1748,13.516,13.0939,13.2735
ADP,1997-08-15,13.2735,13.2832,12.946,12.9667
ADP,1997-08-18,12.8927,12.9845,12.6452,12.9845
ADP,1997-08-19,12.9845,13.0939,12.7547,12.8188
ADP,1997-08-20,12.7862,13.1955,12.7547,13.0741
ADP,1997-08-21,13.1245,13.1955,12.9667,13.0594
ADP,1997-08-22,12.9845,13.0939,12.733,13.0939
ADP,1997-08-25,12.9321,13.1442,12.9134,12.9845
ADP,1997-08-26,12.9321,12.9973,12.8188,12.9321
ADP,1997-08-27,12.8188,13.1117,12.6106,13.1117
ADP,1997-08-28,13.0387,13.1955,12.9134,12.9973
ADP,1997-08-29,12.8593,13.0387,12.66,12.946
ADP,1997-09-02,12.9321,13.3356,12.9321,13.2962
ADP,1997-09-03,13.3169,13.3356,13.0387,13.0594
ADP,1997-09-04,13.1117,13.2518,13.0741,13.2518
ADP,1997-09-05,13.3493,13.4095,13.0939,13.2518
ADP,1997-09-08,13.2832,13.4095,13.1442,13.3356
ADP,1997-09-09,13.2962,13.6216,13.161,13.5467
ADP,1997-09-10,13.4224,13.4224,12.9263,12.9401
ADP,1997-09-11,12.9056,12.9973,12.7063,12.8868
ADP,1997-09-12,12.9598,13.2832,12.7675,13.2448
ADP,1997-09-15,13.2665,13.6433,13.2665,13.2665
ADP,1997-09-16,13.2832,13.6028,13.2832,13.5674
ADP,1997-09-17,13.5674,13.6028,13.371,13.4963
ADP,1997-09-18,13.4963,13.5674,13.3493,13.4431
ADP,1997-09-19,13.4224,14.1067,13.4095,14.0111
ADP,1997-09-22,14.1067,14.1373,13.8848,13.9431
ADP,1997-09-23,13.9431,13.9599,13.7478,13.8149
ADP,1997-09-24,13.8711,14.2606,13.6216,13.6433
ADP,1997-09-25,13.7064,14.0318,13.6433,13.7261
ADP,1997-09-26,13.7261,14.1067,13.7261,14.088
ADP,1997-09-29,13.9599,14.1482,13.8711,14.1196
ADP,1997-09-30,14.1482,14.3277,13.9923,14.2389
ADP,1997-10-01,14.1837,14.2794,13.8514,13.9272
ADP,1997-10-02,13.9272,14.3997,13.9065,14.3997
ADP,1997-10-03,14.4529,14.6136,14.2261,14.3277
ADP,1997-10-06,14.3848,14.4342,14.2794,14.3997
ADP,1997-10-07,14.4184,14.6709,14.4184,14.5949
ADP,1997-10-08,14.6136,14.6136,14.3415,14.5101
ADP,1997-10-09,14.3848,14.4342,14.161,14.3415
ADP,1997-10-10,14.2389,14.4529,14.1837,14.3848
ADP,1997-10-13,14.3848,14.5219,14.2606,14.4875
ADP,1997-10-14,14.3415,14.3415,13.7478,13.9599
ADP,1997-10-15,13.9272,14.807,13.9272,14.5742
ADP,1997-10-16,14.7025,14.7547,14.5742,14.6709
ADP,1997-10-17,14.6709,14.6886,14.309,14.3415
ADP,1997-10-20,14.309,14.7547,14.2893,14.6136
ADP,1997-10-21,14.6482,14.8503,14.5742,14.8503
ADP,1997-10-22,14.7025,15.1315,14.5949,15.0791
ADP,1997-10-23,14.879,14.879,14.6136,14.6709
ADP,1997-10-24,14.7409,14.7725,14.3622,14.4875
ADP,1997-10-27,14.309,14.5219,13.9272,13.9776
ADP,1997-10-28,13.5279,14.5437,13.4963,14.5437
ADP,1997-10-29,14.5101,14.807,14.4529,14.5644
ADP,1997-10-30,14.2389,14.5742,14.2389,14.3848
ADP,1997-10-31,14.6344,14.6709,14.5219,14.5644
ADP,1997-11-03,14.6344,14.807,14.5437,14.7725
ADP,1997-11-04,14.7547,15.3079,14.7025,15.239
ADP,1997-11-05,15.239,15.239,14.9342,15.0584
ADP,1997-11-06,15.0998,15.593,15.0998,15.524
ADP,1997-11-07,15.239,15.3435,15.0998,15.239
ADP,1997-11-10,15.1315,15.3977,15.1315,15.384
ADP,1997-11-11,15.3435,15.809,15.3079,15.7735
ADP,1997-11-12,15.7024,16.2193,15.6512,15.668
ADP,1997-11-13,15.7221,16.2193,15.7024,16.2034
ADP,1997-11-14,16.2193,16.3435,16.166,16.166
ADP,1997-11-17,16.2587,16.4825,16.2587,16.3603
ADP,1997-11-18,16.311,16.311,15.7538,15.7932
ADP,1997-11-19,15.7735,16.3918,15.7538,16.238
ADP,1997-11-20,16.238,16.311,16.093,16.238
ADP,1997-11-21,16.2706,16.5891,16.1502,16.5723
ADP,1997-11-24,16.5161,16.5595,16.2193,16.311
ADP,1997-11-25,16.379,16.4411,16.093,16.2193
ADP,1997-11-26,16.1502,16.2193,15.9549,16.025
ADP,1997-11-28,16.0802,16.093,15.9549,16.025
ADP,1997-12-01,15.9205,16.166,15.8593,16.0802
ADP,1997-12-02,16.0802,16.093,15.9855,16.0605
ADP,1997-12-03,16.0605,16.0605,15.809,15.9746
ADP,1997-12-04,15.9332,15.9549,15.5624,15.593
ADP,1997-12-05,15.524,16.238,15.524,16.1867
ADP,1997-12-08,16.166,16.311,15.9855,16.1867
ADP,1997-12-09,16.1867,16.238,16.025,16.166
ADP,1997-12-10,16.0802,16.0802,15.5447,16.0043
ADP,1997-12-11,15.9855,15.9855,15.4894,15.9332
ADP,1997-12-12,15.9332,15.9855,15.593,15.9332
ADP,1997-12-15,15.9746,15.9855,15.5732,15.8454
ADP,1997-12-16,15.7418,15.9746,15.4352,15.7024
ADP,1997-12-17,15.7024,15.8819,15.6877,15.7735
ADP,1997-12-18,15.7735,15.7735,15.5111,15.6877
ADP,1997-12-19,15.6295,15.8277,15.4499,15.7538
ADP,1997-12-22,15.7735,16.2193,15.7735,16.1127
ADP,1997-12-23,16.0043,16.6462,15.9855,16.5467
ADP,1997-12-24,16.6158,16.808,16.6158,16.6158
ADP,1997-12-26,16.6255,16.6669,16.523,16.5959
ADP,1997-12-29,16.737,17.1315,16.737,17.027
ADP,1997-12-30,17.167,17.9028,17.1463,17.8821
ADP,1997-12-31,17.8484,17.8484,17.3249,17.522
ADP,1998-01-02,17.5053,17.522,16.9155,17.1315
ADP,1998-01-05,17.2381,17.377,17.0417,17.3633
ADP,1998-01-06,17.2588,17.4185,17.0911,17.3997
ADP,1998-01-07,17.3446,17.3446,17.027,17.167
ADP,1998-01-08,17.1315,17.1857,16.9323,17.0911
ADP,1998-01-09,17.0801,17.0801,16.7242,16.7538
ADP,1998-01-12,16.4352,17.1118,16.4352,17.1118
ADP,1998-01-13,17.1315,17.1857,16.9323,17.167
ADP,1998-01-14,17.1463,17.1463,16.7745,17.1315
ADP,1998-01-15,17.1463,17.2203,16.808,16.9027
ADP,1998-01-16,16.8623,17.1118,16.808,16.9865
ADP,1998-01-20,17.2074,17.4905,17.1857,17.4905
ADP,1998-01-21,17.4905,17.4905,17.2705,17.4392
ADP,1998-01-22,17.4185,17.7538,17.3997,17.4185
ADP,1998-01-23,17.4185,17.5575,17.2203,17.2912
ADP,1998-01-26,17.3446,17.377,17.1463,17.2912
ADP,1998-01-27,17.3633,17.4905,17.1315,17.3119
ADP,1998-01-28,17.3119,17.3249,17.0614,17.2203
ADP,1998-01-29,17.2203,17.4392,17.0911,17.1118
ADP,1998-01-30,17.1463,17.2588,17.0614,17.0801
ADP,1998-02-02,17.0911,17.5575,17.0911,17.5575
ADP,1998-02-03,17.595,17.809,17.4905,17.7538
ADP,1998-02-04,17.7765,17.8484,17.595,17.6503
ADP,1998-02-05,17.6503,17.671,17.3446,17.5053
ADP,1998-02-06,17.5053,17.522,17.2588,17.4185
ADP,1998-02-09,17.4185,17.4185,17.2203,17.3446
ADP,1998-02-10,17.3633,17.4185,17.1857,17.2588
ADP,1998-02-11,17.3446,17.3997,17.1463,17.3446
ADP,1998-02-12,17.2705,17.3446,17.0911,17.3249
ADP,1998-02-13,17.2588,17.3249,16.9865,17.2381
ADP,1998-02-17,17.3119,17.4185,17.0614,17.2912
ADP,1998-02-18,17.2912,17.5575,17.2705,17.4905
ADP,1998-02-19,17.4185,17.5782,17.167,17.167
ADP,1998-02-20,17.3119,17.4185,17.0911,17.3249
ADP,1998-02-23,17.3446,17.5782,17.3249,17.4185
ADP,1998-02-24,17.3997,17.3997,17.0417,17.1118
ADP,1998-02-25,17.1857,17.5575,17.1463,17.377
ADP,1998-02-26,17.3997,17.6503,17.2203,17.6503
ADP,1998-02-27,17.6503,17.6503,17.4185,17.4392
ADP,1998-03-02,17.3119,17.671,17.2912,17.671
ADP,1998-03-03,17.6503,17.7765,17.595,17.7321
ADP,1998-03-04,17.671,17.8604,17.4185,17.809
ADP,1998-03-05,17.6503,17.809,17.4481,17.4905
ADP,1998-03-06,17.6296,18.164,17.6296,18.0063
ADP,1998-03-09,18.0063,18.2193,17.9135,18.0063
ADP,1998-03-10,17.9678,18.3455,17.8604,18.2716
ADP,1998-03-11,18.2538,18.4727,18.1976,18.378
ADP,1998-03-12,18.312,18.5556,18.0812,18.1147
ADP,1998-03-13,18.312,19.165,18.2933,19.1335
ADP,1998-03-16,19.165,19.2528,18.9126,19.2411
ADP,1998-03-17,19.0941,19.1463,18.7883,18.882
ADP,1998-03-18,18.882,19.3446,18.882,19.2528
ADP,1998-03-19,19.4727,19.887,19.3781,19.887
ADP,1998-03-20,20.0675,20.1009,19.7617,19.8317
ADP,1998-03-23,19.7755,20.2262,19.7617,20.1206
ADP,1998-03-24,20.1206,20.1206,19.818,20.0468
ADP,1998-03-25,20.028,20.1009,19.6108,19.8317
ADP,1998-03-26,19.7617,19.9974,19.67,19.9747
ADP,1998-03-27,19.8998,19.9205,19.3446,19.453
ADP,1998-03-30,19.4856,19.5566,19.0734,19.165
ADP,1998-03-31,19.0604,19.5792,19.0604,19.4727
ADP,1998-04-01,19.3978,19.453,19.021,19.2528
ADP,1998-04-02,19.2528,19.3032,19.021,19.2932
ADP,1998-04-03,19.2411,19.4195,19.165,19.2411
ADP,1998-04-06,19.1857,19.2006,18.5556,18.7223
ADP,1998-04-07,18.6502,18.7351,18.2538,18.4511
ADP,1998-04-08,18.312,18.7548,18.312,18.5447
ADP,1998-04-09,18.6661,18.8426,18.6502,18.8426
ADP,1998-04-13,18.811,19.0073,18.6877,18.955
ADP,1998-04-14,18.9352,19.0604,18.6315,18.7223
ADP,1998-04-15,18.7006,19.0604,18.6502,19.021
ADP,1998-04-16,18.955,18.9886,18.8653,18.9352
ADP,1998-04-17,18.9352,19.3446,18.8653,19.2932
ADP,1998-04-20,19.3032,19.6108,19.2932,19.523
ADP,1998-04-21,19.453,19.523,19.1463,19.4727
ADP,1998-04-22,19.3781,19.4195,19.1463,19.3978
ADP,1998-04-23,19.2725,19.3249,18.7351,18.8919
ADP,1998-04-24,18.8919,19.1463,18.7548,18.9352
ADP,1998-04-27,18.955,18.9698,18.5556,18.6502
ADP,1998-04-28,18.6661,18.8426,18.1463,18.312
ADP,1998-04-29,18.312,18.6502,18.312,18.6502
ADP,1998-04-30,18.7223,19.1463,18.7006,19.1463
ADP,1998-05-01,19.165,19.1857,18.7223,18.955
ADP,1998-05-04,18.9886,19.1148,18.7223,18.8919
ADP,1998-05-05,18.8426,18.8426,18.6078,18.7548
ADP,1998-05-06,18.7351,18.7351,18.4135,18.4511
ADP,1998-05-07,18.5556,18.5743,18.241,18.2538
ADP,1998-05-08,18.2716,18.8426,18.2716,18.5556
ADP,1998-05-11,18.6315,18.7223,18.3455,18.3455
ADP,1998-05-12,18.4135,18.5556,18.1976,18.526
ADP,1998-05-13,18.4511,19.3032,18.3987,19.1335
ADP,1998-05-14,19.1148,19.1148,18.8426,18.9698
ADP,1998-05-15,19.0941,19.0941,18.5743,18.5941
ADP,1998-05-18,18.6661,18.6877,17.9678,18.241
ADP,1998-05-19,18.2716,18.3455,18.1315,18.2933
ADP,1998-05-20,18.3653,18.4727,17.9559,18.4294
ADP,1998-05-21,18.5052,18.7735,18.312,18.7006
ADP,1998-05-22,18.6661,18.6661,18.4294,18.4511
ADP,1998-05-26,18.4511,18.5052,18.0812,18.095
ADP,1998-05-27,18.0191,18.164,17.6296,17.9135
ADP,1998-05-28,17.9135,18.1147,17.7883,17.9559
ADP,1998-05-29,18.1315,18.3653,18.0418,18.1976
ADP,1998-06-01,18.1976,18.4925,18.0595,18.3653
ADP,1998-06-02,18.3653,18.5556,18.2716,18.4294
ADP,1998-06-03,18.5447,18.8297,18.4925,18.5052
ADP,1998-06-04,18.3653,18.5052,18.1779,18.5052
ADP,1998-06-05,18.5743,18.7006,18.5052,18.6078
ADP,1998-06-08,18.8426,19.3653,18.811,19.2725
ADP,1998-06-09,19.2528,19.597,19.0604,19.3781
ADP,1998-06-10,19.3317,19.5083,18.9935,19.028
ADP,1998-06-11,19.028,19.0487,18.6661,18.7548
ADP,1998-06-12,18.5941,18.8919,18.5447,18.8297
ADP,1998-06-15,18.6315,19.1857,18.6315,18.7006
ADP,1998-06-16,18.6661,19.4906,18.6502,19.384
ADP,1998-06-17,19.4906,20.028,19.4264,20.028
ADP,1998-06-18,20.0112,20.028,19.7755,19.8721
ADP,1998-06-19,19.8998,20.028,19.5427,19.7391
ADP,1998-06-22,19.7243,19.8721,19.531,19.5862
ADP,1998-06-23,19.6907,20.2065,19.6572,20.2065
ADP,1998-06-24,20.1877,20.6256,19.955,20.5645
ADP,1998-06-25,20.4915,20.6996,20.1532,20.3012
ADP,1998-06-26,20.3012,20.3534,20.1345,20.172
ADP,1998-06-29,20.2804,20.4915,20.2262,20.4797
ADP,1998-06-30,20.5319,20.888,20.1877,20.888
ADP,1998-07-01,20.888,21.175,20.6996,21.175
ADP,1998-07-02,21.175,21.2648,20.8583,21.175
ADP,1998-07-06,21.175,21.4796,21.175,21.4796
ADP,1998-07-07,21.4796,21.4796,20.9836,21.0664
ADP,1998-07-08,21.0664,21.6453,21.0664,21.4659
ADP,1998-07-09,21.3741,21.3741,21.1078,21.175
ADP,1998-07-10,21.034,21.1425,20.3534,20.7272
ADP,1998-07-13,20.7825,21.0191,20.6444,20.8249
ADP,1998-07-14,20.8583,21.1425,20.8583,21.1425
ADP,1998-07-15,21.2124,21.2855,20.9254,21.2124
ADP,1998-07-16,21.1078,21.2648,20.9836,21.2648
ADP,1998-07-17,21.3416,21.3416,21.0191,21.1078
ADP,1998-07-20,21.0861,21.1208,20.7686,20.888
ADP,1998-07-21,20.9254,20.9619,20.6444,20.6592
ADP,1998-07-22,20.6799,20.8376,20.4915,20.7095
ADP,1998-07-23,20.5645,20.7095,20.2262,20.2262
ADP,1998-07-24,20.2617,20.4185,20.0675,20.0812
ADP,1998-07-27,20.0675,20.1345,19.7755,20.0468
ADP,1998-07-28,19.9747,20.0112,19.4264,19.6374
ADP,1998-07-29,19.7755,19.9205,19.597,19.597
ADP,1998-07-30,19.5862,19.9205,19.4906,19.818
ADP,1998-07-31,19.7084,19.7084,19.2588,19.4057
ADP,1998-08-03,19.3317,19.887,19.0783,19.6374
ADP,1998-08-04,19.6374,19.7962,19.2478,19.2478
ADP,1998-08-05,19.2478,19.2982,18.378,19.173
ADP,1998-08-06,19.028,19.1009,18.8653,18.8919
ADP,1998-08-07,18.8919,19.0487,18.6315,18.811
ADP,1998-08-10,18.7351,18.8919,18.3987,18.882
ADP,1998-08-11,18.7735,19.173,18.4511,19.1207
ADP,1998-08-12,19.2074,19.8317,18.882,19.818
ADP,1998-08-13,19.818,19.8317,19.1009,19.1522
ADP,1998-08-14,19.2074,19.5635,19.2074,19.5635
ADP,1998-08-17,19.5427,20.1877,19.4402,19.955
ADP,1998-08-18,19.9974,20.386,19.9402,20.312
ADP,1998-08-19,20.3317,20.386,19.9974,20.028
ADP,1998-08-20,20.028,20.3643,19.7755,20.2617
ADP,1998-08-21,20.2617,20.2804,19.4057,20.1009
ADP,1998-08-24,20.1345,20.3317,19.67,20.0675
ADP,1998-08-25,20.1206,20.4037,19.9974,20.1009
ADP,1998-08-26,19.9747,20.2617,19.818,19.955
ADP,1998-08-27,19.9402,19.955,19.2795,19.2795
ADP,1998-08-28,19.2795,19.4906,18.9126,19.31
ADP,1998-08-31,19.3317,19.3653,18.1976,18.2716
ADP,1998-09-01,18.6315,19.2478,18.5052,19.1857
ADP,1998-09-02,19.2074,20.2617,19.1857,20.0468
ADP,1998-09-03,19.7755,19.9205,19.5862,19.7962
ADP,1998-09-04,20.028,20.0675,19.4057,19.7755
ADP,1998-09-08,20.2065,20.8583,19.955,20.8583
ADP,1998-09-09,20.8376,21.1425,20.7686,20.9619
ADP,1998-09-10,20.6444,20.7095,20.0675,20.1009
ADP,1998-09-11,19.9402,20.6996,19.9205,20.6799
ADP,1998-09-14,20.8583,20.9619,20.7686,20.9254
ADP,1998-09-15,20.7825,20.9412,20.6019,20.9412
ADP,1998-09-16,20.8376,21.2855,20.7095,21.2855
ADP,1998-09-17,21.0063,21.0861,20.7686,20.8771
ADP,1998-09-18,20.9412,21.1208,20.7825,21.0861
ADP,1998-09-21,20.9254,21.2321,20.8583,21.2321
ADP,1998-09-22,21.3938,21.8968,21.1947,21.821
ADP,1998-09-23,21.7184,22.3613,21.5764,22.3456
ADP,1998-09-24,22.2746,22.3613,22.1276,22.2874
ADP,1998-09-25,22.2213,22.8319,22.1079,22.8112
ADP,1998-09-28,22.9373,23.1001,22.5458,22.7568
ADP,1998-09-29,22.6512,22.672,21.8091,21.9679
ADP,1998-09-30,21.821,21.9491,21.2855,21.4659
ADP,1998-10-01,21.246,21.246,19.5083,19.5083
ADP,1998-10-02,19.5083,19.955,18.9886,19.6572
ADP,1998-10-05,19.4906,19.5083,18.7883,19.0397
ADP,1998-10-06,19.2478,19.4906,19.1463,19.2271
ADP,1998-10-07,19.2478,19.5635,19.0734,19.531
ADP,1998-10-08,19.2795,19.818,19.0397,19.7243
ADP,1998-10-09,19.887,20.6592,19.8317,20.6256
ADP,1998-10-12,20.6996,21.2855,20.6996,20.888
ADP,1998-10-13,20.888,20.888,19.9747,20.6019
ADP,1998-10-14,20.6019,21.2321,20.3012,21.2321
ADP,1998-10-15,21.1632,22.2874,20.9836,22.2006
ADP,1998-10-16,22.4008,22.4008,21.6453,22.0961
ADP,1998-10-19,22.0408,22.4324,22.0004,22.2539
ADP,1998-10-20,22.9778,23.03,22.4649,22.5211
ADP,1998-10-21,22.2539,22.6908,22.2539,22.4551
ADP,1998-10-22,22.4649,22.9551,22.3052,22.8683
ADP,1998-10-23,22.8496,22.882,22.4137,22.4649
ADP,1998-10-26,22.4837,22.6908,22.1276,22.1473
ADP,1998-10-27,22.3613,22.5211,21.2321,21.5576
ADP,1998-10-28,21.4531,21.6316,21.3938,21.4659
ADP,1998-10-29,21.5398,22.237,21.5398,22.2006
ADP,1998-10-30,22.4008,22.7046,22.3052,22.3456
ADP,1998-11-02,22.3613,23.0804,22.3456,23.0804
ADP,1998-11-03,22.9551,23.0804,22.7568,22.9018
ADP,1998-11-04,22.9778,23.3328,22.9778,23.2204
ADP,1998-11-05,23.2075,24.2155,23.0597,23.7312
ADP,1998-11-06,23.5784,23.8574,23.5123,23.679
ADP,1998-11-09,23.7312,23.7638,23.2618,23.6376
ADP,1998-11-10,23.7638,23.818,23.4008,23.526
ADP,1998-11-11,23.5123,23.526,22.8496,23.0804
ADP,1998-11-12,23.0804,23.0804,22.5063,22.745
ADP,1998-11-13,22.8112,22.9551,22.672,22.745
ADP,1998-11-16,22.9778,23.1563,22.8112,22.9235
ADP,1998-11-17,22.9778,23.1001,22.8496,22.9018
ADP,1998-11-18,22.9018,22.9936,22.6908,22.9551
ADP,1998-11-19,23.0093,23.0804,22.8683,22.9551
ADP,1998-11-20,23.0597,23.0804,22.7233,22.8112
ADP,1998-11-23,22.8112,22.9235,22.6178,22.7982
ADP,1998-11-24,22.5991,22.6178,21.9491,22.4837
ADP,1998-11-25,22.4649,22.5655,22.2539,22.4837
ADP,1998-11-27,22.4137,22.4551,22.1799,22.2539
ADP,1998-11-30,22.2539,22.4008,21.8447,22.1079
ADP,1998-12-01,22.0408,22.2746,21.821,22.1473
ADP,1998-12-02,21.9354,22.8683,21.8644,22.7982
ADP,1998-12-03,22.6512,22.9018,21.7184,21.7184
ADP,1998-12-04,21.821,22.2539,21.821,22.237
ADP,1998-12-07,22.2539,22.4551,22.1799,22.4137
ADP,1998-12-08,22.3456,22.6908,22.237,22.4008
ADP,1998-12-09,22.393,22.6779,22.1543,22.1543
ADP,1998-12-10,22.168,22.2056,21.8278,21.8712
ADP,1998-12-11,21.9935,22.0832,21.7756,21.8712
ADP,1998-12-14,21.7943,21.7943,21.2922,21.4926
ADP,1998-12-15,21.5635,21.7263,21.1493,21.7263
ADP,1998-12-16,21.9038,22.0478,21.0063,21.6385
ADP,1998-12-17,21.7046,22.3397,21.6887,22.3002
ADP,1998-12-18,22.3209,22.5734,22.2056,22.393
ADP,1998-12-21,22.3397,22.8683,22.1543,22.2667
ADP,1998-12-22,22.2667,22.6779,22.0083,22.532
ADP,1998-12-23,22.6779,22.9856,22.5734,22.7302
ADP,1998-12-24,22.9432,23.0143,22.8683,23.0143
ADP,1998-12-28,23.0143,23.1493,22.7519,22.8555
ADP,1998-12-29,23.0931,23.0931,22.6582,22.9995
ADP,1998-12-30,22.9995,23.0744,22.7648,22.9619
ADP,1998-12-31,23.0143,23.1079,22.8179,23.0744
ADP,1999-01-04,23.5942,23.6641,23.0487,23.3387
ADP,1999-01-05,23.5192,23.5586,22.6986,23.1296
ADP,1999-01-06,23.3092,23.6977,22.9856,23.6641
ADP,1999-01-07,23.8052,24.1356,23.4166,24.0616
ADP,1999-01-08,24.0321,24.0616,23.4856,23.8052
ADP,1999-01-11,23.7707,23.9225,23.2331,23.5586
ADP,1999-01-12,23.3092,23.4856,22.4067,22.5862
ADP,1999-01-13,21.8712,23.0143,21.8712,22.7302
ADP,1999-01-14,22.1543,22.1859,20.8643,21.2922
ADP,1999-01-15,22.1543,22.3397,21.7943,21.9748
ADP,1999-01-19,21.9354,22.7648,21.7568,22.7302
ADP,1999-01-20,22.6247,23.0487,22.1859,22.4768
ADP,1999-01-21,22.4471,22.4471,21.8712,21.9038
ADP,1999-01-22,21.7568,22.3002,21.4382,21.7568
ADP,1999-01-25,22.0478,22.2667,21.5842,21.8712
ADP,1999-01-26,22.0083,22.4471,21.8712,21.8712
ADP,1999-01-27,22.1543,22.4067,21.8712,22.0083
ADP,1999-01-28,22.4471,23.2017,22.2292,23.1642
ADP,1999-01-29,23.1642,24.5241,22.9432,24.4926
ADP,1999-02-01,24.1701,24.3466,23.8052,24.2391
ADP,1999-02-02,24.1701,24.2076,23.7381,24.1701
ADP,1999-02-03,23.8841,24.1701,23.8052,24.1701
ADP,1999-02-04,24.1356,24.4206,23.8437,24.4206
ADP,1999-02-05,24.4206,24.4206,23.6641,24.0321
ADP,1999-02-08,23.8841,23.9225,23.0487,23.5942
ADP,1999-02-09,23.5942,23.6316,23.0931,23.2017
ADP,1999-02-10,23.3387,23.8841,23.3092,23.5942
ADP,1999-02-11,23.5586,24.1356,23.3801,24.0951
ADP,1999-02-12,24.0951,24.0951,23.3801,23.6641
ADP,1999-02-16,23.7381,24.0321,23.5942,23.8052
ADP,1999-02-17,23.5942,23.8437,23.4856,23.6977
ADP,1999-02-18,23.3801,23.5586,22.8683,23.5586
ADP,1999-02-19,23.4856,23.5586,23.1642,23.2331
ADP,1999-02-22,23.3801,24.1701,23.3092,24.1356
ADP,1999-02-23,23.7707,24.316,23.6641,24.0321
ADP,1999-02-24,24.0321,24.0616,23.5942,23.6316
ADP,1999-02-25,23.5586,23.5942,22.9432,23.2017
ADP,1999-02-26,23.5192,23.5192,22.7302,22.8683
ADP,1999-03-01,22.8683,22.8683,22.2292,22.7302
ADP,1999-03-02,22.8683,23.1642,22.5211,22.7648
ADP,1999-03-03,22.7302,22.7648,22.0832,22.5862
ADP,1999-03-04,22.5862,22.7648,22.3397,22.5862
ADP,1999-03-05,23.0143,23.0143,22.3733,22.8396
ADP,1999-03-08,22.8396,23.1642,22.5862,22.8683
ADP,1999-03-09,22.8683,23.0931,22.5211,22.5862
ADP,1999-03-10,22.6642,22.7697,22.0162,22.3456
ADP,1999-03-11,22.4837,22.6986,22.237,22.3801
ADP,1999-03-12,22.5911,22.5911,22.237,22.3801
ADP,1999-03-15,22.0556,22.4137,21.9097,22.0556
ADP,1999-03-16,22.4137,22.5911,22.1198,22.4551
ADP,1999-03-17,22.7697,23.1001,22.6642,22.9235
ADP,1999-03-18,22.7697,23.679,22.7697,23.6376
ADP,1999-03-19,24.4354,24.4354,22.9936,22.9936
ADP,1999-03-22,23.03,23.6069,23.03,23.3466
ADP,1999-03-23,23.4225,23.4225,22.6986,22.7697
ADP,1999-03-24,22.9235,23.0597,22.5911,22.9235
ADP,1999-03-25,23.0597,23.171,22.6315,22.6986
ADP,1999-03-26,22.5911,22.6986,22.3052,22.3456
ADP,1999-03-29,23.0597,23.3871,22.7697,23.2805
ADP,1999-03-30,23.2805,23.818,23.171,23.532
ADP,1999-03-31,23.3466,24.0379,23.3466,23.8574
ADP,1999-04-01,23.8574,24.0379,23.4975,23.8574
ADP,1999-04-05,23.9985,24.1011,23.745,24.0695
ADP,1999-04-06,24.0379,24.1011,23.2075,23.3466
ADP,1999-04-07,23.6069,23.6069,22.6315,23.1365
ADP,1999-04-08,23.1365,23.679,23.03,23.5705
ADP,1999-04-09,23.532,24.0379,23.315,23.8574
ADP,1999-04-12,23.4975,24.2155,23.4975,24.0695
ADP,1999-04-13,24.1011,24.3269,23.9225,24.2155
ADP,1999-04-14,23.9225,23.9985,23.6376,23.745
ADP,1999-04-15,23.6376,23.9225,23.2805,23.4975
ADP,1999-04-16,23.4975,23.745,23.171,23.4225
ADP,1999-04-19,23.4975,23.7845,23.2075,23.2075
ADP,1999-04-20,23.7845,23.7845,22.6315,22.7697
ADP,1999-04-21,23.9225,23.9225,23.4522,23.818
ADP,1999-04-22,23.9225,24.7558,23.7845,24.7558
ADP,1999-04-23,24.7194,26.0872,24.6445,25.9758
ADP,1999-04-26,25.7993,26.9591,25.4808,26.6278
ADP,1999-04-27,27.0233,27.0233,26.0872,26.4127
ADP,1999-04-28,26.4127,26.4127,25.7648,26.0192
ADP,1999-04-29,26.2342,26.3407,25.3634,26.3062
ADP,1999-04-30,26.0567,26.1286,25.5103,25.6573
ADP,1999-05-03,25.6573,25.9423,25.4432,25.6573
ADP,1999-05-04,25.7313,26.1632,25.6217,25.6573
ADP,1999-05-05,25.5518,25.9048,25.2628,25.9048
ADP,1999-05-06,25.6907,25.9048,25.4432,25.8397
ADP,1999-05-07,25.6907,26.0192,25.3299,25.7993
ADP,1999-05-10,25.2973,25.5103,25.0804,25.3299
ADP,1999-05-11,25.3634,25.6573,25.2194,25.5103
ADP,1999-05-12,25.5902,26.0192,25.1513,25.8397
ADP,1999-05-13,25.9048,26.2342,25.7313,25.9423
ADP,1999-05-14,25.7993,25.9423,25.4808,25.6217
ADP,1999-05-17,25.4432,25.7993,25.3998,25.6573
ADP,1999-05-18,25.6573,25.8397,25.0804,25.2973
ADP,1999-05-19,25.2973,25.3634,25.1178,25.3634
ADP,1999-05-20,25.3634,25.8713,25.3299,25.7648
ADP,1999-05-21,25.7993,26.0192,25.6907,25.9758
ADP,1999-05-24,25.7313,25.9758,25.4432,25.5902
ADP,1999-05-25,25.5902,25.9423,24.9038,24.9394
ADP,1999-05-26,25.0439,25.1513,24.3594,24.5754
ADP,1999-05-27,24.2155,24.8309,23.4225,23.679
ADP,1999-05-28,23.532,24.2155,23.4975,23.745
ADP,1999-06-01,23.4975,23.6376,22.9936,23.4225
ADP,1999-06-02,23.4975,24.394,23.171,24.1493
ADP,1999-06-03,23.9985,24.6148,23.891,24.5754
ADP,1999-06-04,24.4354,24.9394,24.3269,24.6148
ADP,1999-06-07,24.394,24.538,23.6376,23.6376
ADP,1999-06-08,23.7104,24.2155,23.5705,23.679
ADP,1999-06-09,23.7923,23.9275,23.5399,23.7164
ADP,1999-06-10,23.5705,23.5705,23.036,23.5399
ADP,1999-06-11,23.6139,23.7164,22.5655,22.9619
ADP,1999-06-14,23.176,23.6859,22.9619,23.2144
ADP,1999-06-15,23.4353,24.0113,23.2481,23.6454
ADP,1999-06-16,23.7164,24.1879,23.6454,24.0409
ADP,1999-06-17,23.5399,24.0113,23.3939,23.824
ADP,1999-06-18,23.8644,24.3999,23.7164,24.3999
ADP,1999-06-21,24.4728,24.4728,23.7923,23.9768
ADP,1999-06-22,23.8644,24.0113,23.6859,23.824
ADP,1999-06-23,23.824,23.824,23.3209,23.824
ADP,1999-06-24,23.5705,23.6454,23.1435,23.2481
ADP,1999-06-25,23.5399,24.1129,23.3939,23.7509
ADP,1999-06-28,24.1129,24.7351,24.0113,24.2223
ADP,1999-06-29,24.0823,25.4502,24.0409,25.3781
ADP,1999-06-30,25.3121,25.4156,24.6562,25.4156
ADP,1999-07-01,25.2688,25.7046,25.2017,25.5597
ADP,1999-07-02,25.601,25.7786,25.4502,25.7786
ADP,1999-07-06,25.4876,25.5597,25.2017,25.3121
ADP,1999-07-07,25.2688,25.672,24.9788,25.672
ADP,1999-07-08,25.4156,25.672,24.5527,25.0872
ADP,1999-07-09,25.0872,25.2017,24.6908,25.1652
ADP,1999-07-12,25.1652,25.2017,24.7962,24.9788
ADP,1999-07-13,24.9462,25.1316,24.5527,24.8358
ADP,1999-07-14,24.8713,25.0872,24.3328,25.0567
ADP,1999-07-15,24.9788,25.2688,24.5527,24.8358
ADP,1999-07-16,24.9788,25.9177,24.8358,25.8121
ADP,1999-07-19,25.8525,25.8831,25.2017,25.672
ADP,1999-07-20,25.7046,25.7046,24.7678,25.2688
ADP,1999-07-21,25.3121,25.672,25.1316,25.672
ADP,1999-07-22,25.4876,25.4876,24.0823,24.0823
ADP,1999-07-23,24.1129,24.2608,23.824,24.0409
ADP,1999-07-26,24.1879,24.5527,23.6454,23.824
ADP,1999-07-27,23.7164,23.8968,23.4353,23.6859
ADP,1999-07-28,23.7164,23.7923,23.4659,23.7509
ADP,1999-07-29,23.4659,23.6139,22.8112,23.3209
ADP,1999-07-30,23.3209,23.4353,22.526,23.1435
ADP,1999-08-02,22.8112,23.2805,22.5655,22.7765
ADP,1999-08-03,23.0664,23.1435,22.46,22.9294
ADP,1999-08-04,23.1435,23.3535,22.526,22.672
ADP,1999-08-05,22.672,23.5399,22.5655,22.9619
ADP,1999-08-06,22.9995,23.176,22.5991,22.9619
ADP,1999-08-09,22.9619,23.176,22.6375,22.745
ADP,1999-08-10,22.9619,22.9619,21.5842,21.9491
ADP,1999-08-11,21.9165,22.5655,21.8091,22.526
ADP,1999-08-12,22.745,23.3209,22.7046,23.1001
ADP,1999-08-13,23.1001,23.6454,23.036,23.3939
ADP,1999-08-16,23.2805,23.6139,23.2805,23.3939
ADP,1999-08-17,23.176,23.5043,22.9619,23.4659
ADP,1999-08-18,23.1001,23.5043,23.036,23.3939
ADP,1999-08-19,23.1001,23.2805,22.672,22.889
ADP,1999-08-20,22.889,23.1435,22.8496,23.0664
ADP,1999-08-23,23.1001,23.3535,22.9995,23.0664
ADP,1999-08-24,22.8496,23.0664,22.526,22.8112
ADP,1999-08-25,22.8112,22.8496,22.3456,22.8496
ADP,1999-08-26,22.526,22.9294,22.4905,22.9294
ADP,1999-08-27,22.8112,23.1001,22.8112,22.9294
ADP,1999-08-30,22.7046,22.9619,22.3456,22.4905
ADP,1999-08-31,22.5655,22.8112,22.2746,22.7046
ADP,1999-09-01,22.7046,23.2481,22.5655,23.2144
ADP,1999-09-02,23.1001,23.1001,22.5991,22.889
ADP,1999-09-03,23.1001,23.3535,23.0664,23.2805
ADP,1999-09-07,23.3209,24.6238,23.1435,24.0113
ADP,1999-09-08,23.9837,24.7421,23.7233,24.5961
ADP,1999-09-09,24.4481,24.9591,24.3091,24.9177
ADP,1999-09-10,24.9177,24.9177,24.2283,24.2283
ADP,1999-09-13,24.3801,24.4866,24.2283,24.3801
ADP,1999-09-14,24.0872,24.6967,24.0872,24.6967
ADP,1999-09-15,24.6967,24.6967,24.1208,24.1947
ADP,1999-09-16,24.2677,24.5172,24.1582,24.3397
ADP,1999-09-17,24.3091,24.6967,24.3091,24.5172
ADP,1999-09-20,24.4137,24.9177,24.4137,24.7795
ADP,1999-09-21,24.8486,24.8486,24.0872,24.3091
ADP,1999-09-22,24.3397,24.5961,23.8703,24.2283
ADP,1999-09-23,24.1208,24.6612,24.0478,24.1208
ADP,1999-09-24,23.9837,24.8486,23.9107,24.5607
ADP,1999-09-27,24.886,25.0627,24.6612,24.9177
ADP,1999-09-28,24.886,24.9177,24.2677,24.5961
ADP,1999-09-29,24.5607,25.3239,24.5172,25.03
ADP,1999-09-30,25.03,25.8594,24.9177,25.825
ADP,1999-10-01,25.678,25.7184,25.1385,25.3851
ADP,1999-10-04,25.4629,25.898,25.3851,25.898
ADP,1999-10-05,25.898,25.898,24.886,25.3851
ADP,1999-10-06,25.4629,25.8594,25.2825,25.678
ADP,1999-10-07,26.0389,26.0389,25.5655,25.5655
ADP,1999-10-08,25.6396,26.2539,25.6396,26.1079
ADP,1999-10-11,26.0389,26.4009,25.898,26.2963
ADP,1999-10-12,26.1938,26.2963,25.9285,26.0044
ADP,1999-10-13,26.0389,26.2243,25.898,25.964
ADP,1999-10-14,25.964,26.7668,25.6079,26.3289
ADP,1999-10-15,26.3289,26.3289,25.4285,25.4995
ADP,1999-10-18,25.6396,25.7184,25.17,25.6079
ADP,1999-10-19,25.753,26.0389,25.5291,25.7184
ADP,1999-10-20,25.964,26.6622,25.9285,26.6218
ADP,1999-10-21,26.2963,26.5794,26.2243,26.5459
ADP,1999-10-22,26.6919,27.5626,26.6218,27.4482
ADP,1999-10-25,27.1977,27.7421,27.1297,27.3082
ADP,1999-10-26,27.3753,27.6633,27.1977,27.2698
ADP,1999-10-27,27.2698,27.3417,26.9779,27.2371
ADP,1999-10-28,27.6022,27.9187,27.3082,27.5271
ADP,1999-10-29,27.6633,28.1395,27.5271,27.8841
ADP,1999-11-01,28.0686,28.1771,27.7421,27.8131
ADP,1999-11-02,27.7796,27.9985,27.3417,27.5271
ADP,1999-11-03,27.4886,27.6633,26.9779,27.2698
ADP,1999-11-04,27.4138,27.4138,26.9068,27.0163
ADP,1999-11-05,27.3417,27.7057,27.2698,27.6326
ADP,1999-11-08,27.7057,28.1771,27.4482,28.1395
ADP,1999-11-09,28.2066,28.2066,27.6633,27.8427
ADP,1999-11-10,27.9985,28.2836,27.7057,28.1051
ADP,1999-11-11,28.2412,28.6071,28.1051,28.536
ADP,1999-11-12,28.469,28.894,28.469,28.679
ADP,1999-11-15,28.7184,28.8249,28.469,28.7184
ADP,1999-11-16,39.6,40.45,39.21,40.4
ADP,1999-11-17,29.4749,29.6515,29.2214,29.3299
ADP,1999-11-18,29.5459,29.5459,28.754,29.0046
ADP,1999-11-19,28.8596,29.2214,28.754,29.184
ADP,1999-11-22,29.2214,29.5134,28.754,28.9709
ADP,1999-11-23,28.8249,28.894,28.3576,28.387
ADP,1999-11-24,28.2066,28.9709,28.0271,28.894
ADP,1999-11-26,28.6071,28.9709,28.536,28.9394
ADP,1999-11-29,28.5734,28.8596,27.9187,28.4227
ADP,1999-11-30,28.4227,28.7184,28.387,28.5734
ADP,1999-12-01,28.3576,28.679,27.9985,28.1051
ADP,1999-12-02,28.3576,29.184,28.3152,29.047
ADP,1999-12-03,28.9394,30.0193,28.9394,29.6515
ADP,1999-12-06,29.4424,29.5134,28.894,29.1505
ADP,1999-12-07,29.184,29.9147,29.1505,29.5903
ADP,1999-12-08,29.9247,29.9995,29.4168,29.5282
ADP,1999-12-09,29.6386,29.9995,29.3497,29.7057
ADP,1999-12-10,29.7057,29.7057,28.8803,29.1268
ADP,1999-12-13,29.1633,29.6386,29.0183,29.2777
ADP,1999-12-14,29.4168,29.7057,29.1967,29.2372
ADP,1999-12-15,29.0183,29.3497,28.6534,28.8881
ADP,1999-12-16,28.7274,29.4887,28.5874,29.4168
ADP,1999-12-17,29.2777,29.6722,28.9148,29.0183
ADP,1999-12-20,29.1268,30.327,29.1268,29.5282
ADP,1999-12-21,29.7816,30.685,29.5617,30.685
ADP,1999-12-22,30.6189,30.6189,29.5282,29.7816
ADP,1999-12-23,29.9995,30.5824,29.8881,30.4364
ADP,1999-12-27,30.394,30.6465,30.04,30.6465
ADP,1999-12-28,30.6189,30.826,30.1465,30.2915
ADP,1999-12-29,30.4364,31.1939,30.3546,31.0519
ADP,1999-12-30,30.9068,31.7047,30.9068,31.7047
ADP,1999-12-31,31.7047,31.7747,30.9375,31.2214
ADP,2000-01-03,31.0133,31.2698,30.1111,30.1465
ADP,2000-01-04,29.9247,30.7204,29.8536,30.1465
ADP,2000-01-05,30.1111,30.1111,29.2777,29.8536
ADP,2000-01-06,30.0706,30.685,29.75,30.2501
ADP,2000-01-07,30.9375,31.1939,30.4364,30.9375
ADP,2000-01-10,30.7204,31.7432,30.6465,31.7047
ADP,2000-01-11,31.3784,31.5164,30.9068,31.0824
ADP,2000-01-12,31.0824,31.2214,30.5824,30.7925
ADP,2000-01-13,30.7925,30.7925,30.394,30.6189
ADP,2000-01-14,30.0706,30.6465,29.5617,30.2915
ADP,2000-01-18,29.9995,30.1781,28.4414,28.5498
ADP,2000-01-19,28.6198,31.5873,28.5874,31.3467
ADP,2000-01-20,30.9375,31.3043,29.1967,29.4552
ADP,2000-01-21,29.8881,29.8881,28.9829,29.3102
ADP,2000-01-24,29.5617,29.5617,28.8399,28.9829
ADP,2000-01-25,29.2777,29.75,29.0912,29.5972
ADP,2000-01-26,30.0706,30.0706,29.0183,29.5617
ADP,2000-01-27,29.7057,29.9571,27.5685,29.0912
ADP,2000-01-28,28.9443,28.9829,27.968,28.3634
ADP,2000-01-31,28.3634,28.3634,27.1356,27.4926
ADP,2000-02-01,27.534,28.1829,27.0637,27.9315
ADP,2000-02-02,27.968,27.968,25.6503,26.4127
ADP,2000-02-03,26.6672,28.4078,26.5507,28.1829
ADP,2000-02-04,28.1515,28.5498,27.755,27.824
ADP,2000-02-07,27.824,27.968,26.9591,26.9591
ADP,2000-02-08,27.2501,27.2501,26.6672,26.9896
ADP,2000-02-09,26.9896,27.2077,25.9758,26.0814
ADP,2000-02-10,26.1987,27.755,26.1208,27.4611
ADP,2000-02-11,27.2501,27.2501,26.3763,26.5507
ADP,2000-02-14,26.6278,27.679,26.4482,26.8436
ADP,2000-02-15,26.9896,27.2501,26.3358,26.6987
ADP,2000-02-16,26.8142,26.8436,26.3763,26.5222
ADP,2000-02-17,26.6278,26.6987,26.1208,26.3358
ADP,2000-02-18,26.3358,26.4127,25.2905,25.7924
ADP,2000-02-22,25.7924,25.8328,23.1877,24.2756
ADP,2000-02-23,24.316,25.7589,24.2352,25.182
ADP,2000-02-24,25.7253,26.1208,25.5458,25.8644
ADP,2000-02-25,25.8644,26.1208,24.892,24.892
ADP,2000-02-28,24.8556,26.0814,24.7845,25.7924
ADP,2000-02-29,26.0192,26.2609,25.03,25.2548
ADP,2000-03-01,25.2548,26.0528,25.2548,25.6503
ADP,2000-03-02,25.6149,25.6839,25.0685,25.0685
ADP,2000-03-03,24.6325,25.7924,24.6325,25.03
ADP,2000-03-06,25.03,25.7253,25.03,25.4689
ADP,2000-03-07,25.4995,26.0192,25.182,25.2124
ADP,2000-03-08,25.1937,25.6286,25.1248,25.1248
ADP,2000-03-09,25.1248,25.6286,25.0487,25.5597
ADP,2000-03-10,25.5962,25.9906,25.3407,25.6286
ADP,2000-03-13,25.5597,26.3566,25.4502,26.177
ADP,2000-03-14,27.8841,27.8841,26.8644,27.4413
ADP,2000-03-15,27.4413,28.754,27.4078,28.536
ADP,2000-03-16,29.047,32.2057,29.047,31.8043
ADP,2000-03-17,31.8043,31.8043,30.7875,31.3635
ADP,2000-03-20,31.0706,31.189,29.7697,30.3496
ADP,2000-03-21,29.7007,30.7875,29.7007,30.4966
ADP,2000-03-22,30.0578,30.4966,29.2214,29.8388
ADP,2000-03-23,29.2589,30.1732,29.2589,29.8823
ADP,2000-03-24,29.6229,30.758,29.6229,30.2028
ADP,2000-03-27,30.0578,31.0706,30.0578,30.1732
ADP,2000-03-28,30.1732,30.3132,28.1336,28.1336
ADP,2000-03-29,28.536,28.894,27.3032,27.6573
ADP,2000-03-30,28.0202,28.7184,27.3348,27.5548
ADP,2000-03-31,27.5548,28.5734,27.5193,28.0202
ADP,2000-04-03,28.894,30.0962,28.679,29.047
ADP,2000-04-04,29.5903,30.8596,28.754,29.6229
ADP,2000-04-05,30.1732,30.1732,28.1336,29.1505
ADP,2000-04-06,29.2974,30.7057,29.2589,30.4651
ADP,2000-04-07,30.5687,30.7057,30.0578,30.2757
ADP,2000-04-10,30.7057,30.7057,29.4078,30.0962
ADP,2000-04-11,30.0962,30.3496,29.5459,29.6229
ADP,2000-04-12,29.6229,29.6229,28.0981,28.894
ADP,2000-04-13,28.894,29.1505,27.7737,27.7737
ADP,2000-04-14,26.7184,27.4838,26.5705,26.7184
ADP,2000-04-17,26.7925,27.4838,25.9571,27.0774
ADP,2000-04-18,28.2412,29.2214,27.9187,28.4631
ADP,2000-04-19,28.4631,29.1505,28.2066,28.536
ADP,2000-04-20,29.047,29.9858,28.8596,29.4078
ADP,2000-04-24,29.4078,31.4405,28.8596,31.332
ADP,2000-04-25,31.0706,31.332,30.5263,31.332
ADP,2000-04-26,30.9661,31.4405,30.7057,30.9305
ADP,2000-04-27,30.3496,31.8744,30.3496,31.5164
ADP,2000-04-28,31.8744,32.0529,31.0706,31.2541
ADP,2000-05-01,31.2214,32.5283,31.1534,31.332
ADP,2000-05-02,31.332,31.332,30.3132,30.8931
ADP,2000-05-03,30.7875,30.9305,29.184,30.2757
ADP,2000-05-04,30.2757,30.8192,30.0962,30.3132
ADP,2000-05-05,30.1732,30.6732,29.4749,30.0962
ADP,2000-05-08,30.2363,30.3872,29.7353,30.2028
ADP,2000-05-09,30.2028,30.6416,28.4631,29.3368
ADP,2000-05-10,29.3694,30.1318,28.9709,29.6583
ADP,2000-05-11,30.2028,31.2214,29.8823,30.6051
ADP,2000-05-12,30.4966,30.6416,29.6229,30.0578
ADP,2000-05-15,30.0578,30.3496,29.4424,30.1318
ADP,2000-05-16,30.7057,31.2541,30.1318,30.9996
ADP,2000-05-17,30.758,30.758,29.6583,30.4966
ADP,2000-05-18,31.2541,31.2541,29.8388,29.8823
ADP,2000-05-19,30.6732,30.6732,29.5459,29.7007
ADP,2000-05-22,29.9858,30.7875,28.894,30.6051
ADP,2000-05-23,30.6416,31.2541,30.3496,31.2214
ADP,2000-05-24,31.2214,32.2373,31.0706,32.2373
ADP,2000-05-25,32.3813,32.6762,31.5825,32.5283
ADP,2000-05-26,32.2373,32.2797,30.6732,31.1111
ADP,2000-05-30,31.1111,32.4917,30.9305,32.3813
ADP,2000-05-31,32.4917,32.4917,31.8043,31.9454
ADP,2000-06-01,31.9148,32.2057,31.6979,32.0213
ADP,2000-06-02,32.5283,33.1062,32.4917,33.1062
ADP,2000-06-05,32.5283,33.6565,32.5283,33.1771
ADP,2000-06-06,32.9642,33.5746,32.8971,33.5046
ADP,2000-06-07,33.3408,33.5943,32.9719,33.3764
ADP,2000-06-08,33.2708,33.2708,32.2205,32.4325
ADP,2000-06-09,32.3892,33.0134,32.2836,32.683
ADP,2000-06-12,32.543,32.6515,32.0814,32.0814
ADP,2000-06-13,32.1445,32.3586,31.2698,31.5242
ADP,2000-06-14,31.4474,31.8123,30.9799,31.7432
ADP,2000-06-15,31.6663,32.3241,31.5923,31.8123
ADP,2000-06-16,31.8546,32.2205,31.5666,31.9286
ADP,2000-06-19,31.6357,31.9917,31.1179,31.7747
ADP,2000-06-20,31.7432,31.7432,30.2501,30.394
ADP,2000-06-21,30.8329,31.4098,30.2915,30.5055
ADP,2000-06-22,30.5055,30.9375,30.2915,30.6189
ADP,2000-06-23,30.8329,31.1179,30.4296,30.8329
ADP,2000-06-26,30.8329,30.9068,30.327,30.758
ADP,2000-06-27,30.758,30.9068,30.1031,30.3546
ADP,2000-06-28,30.3546,31.4878,30.2915,31.3388
ADP,2000-06-29,31.1663,31.1663,29.9571,29.9995
ADP,2000-06-30,30.1396,31.2284,29.7422,31.1663
ADP,2000-07-03,31.3043,31.3784,30.2166,30.4296
ADP,2000-07-05,30.8329,30.9068,30.0341,30.394
ADP,2000-07-06,30.4296,30.8329,30.394,30.685
ADP,2000-07-07,30.7925,31.0519,29.5972,30.1031
ADP,2000-07-10,30.2501,30.5055,30.1031,30.2915
ADP,2000-07-11,30.539,30.5824,29.7422,29.9571
ADP,2000-07-12,30.2501,30.9375,30.1396,30.6465
ADP,2000-07-13,30.758,31.4098,30.3546,31.1179
ADP,2000-07-14,30.9375,31.3467,30.5055,30.9375
ADP,2000-07-17,30.9375,31.3467,30.8743,31.2007
ADP,2000-07-18,31.4098,31.8546,31.0824,31.1663
ADP,2000-07-19,31.5666,31.8871,31.1663,31.6357
ADP,2000-07-20,31.6663,31.7747,31.2284,31.3043
ADP,2000-07-21,31.0824,31.4098,30.6189,30.7925
ADP,2000-07-24,30.2915,31.1179,30.2915,30.685
ADP,2000-07-25,30.539,30.685,29.5972,29.6327
ADP,2000-07-26,29.8103,29.9571,28.7905,28.9078
ADP,2000-07-27,29.1967,29.8103,29.1967,29.3763
ADP,2000-07-28,29.5972,29.7757,28.7905,28.9769
ADP,2000-07-31,28.9769,29.5282,28.7905,28.8329
ADP,2000-08-01,29.4492,29.6663,29.2372,29.3763
ADP,2000-08-02,29.5282,30.2501,29.2718,30.2501
ADP,2000-08-03,30.0341,30.7204,29.9247,30.3546
ADP,2000-08-04,30.2915,31.3784,30.2501,31.2007
ADP,2000-08-07,31.0824,31.1663,30.4296,31.1179
ADP,2000-08-08,31.1179,31.7432,31.1179,31.6663
ADP,2000-08-09,31.2284,31.7747,31.0824,31.7432
ADP,2000-08-10,31.8871,31.9581,31.4098,31.5923
ADP,2000-08-11,31.9286,32.683,31.8546,32.6515
ADP,2000-08-14,32.5105,33.7363,31.5242,33.7363
ADP,2000-08-15,33.7363,34.1436,33.4927,33.8143
ADP,2000-08-16,33.7363,34.1081,33.2708,33.8892
ADP,2000-08-17,33.8892,33.9592,32.7531,33.1988
ADP,2000-08-18,33.3073,34.2531,33.1988,34.2531
ADP,2000-08-21,34.1081,34.5046,33.7363,34.3912
ADP,2000-08-22,34.0263,34.6101,33.9908,34.4691
ADP,2000-08-23,34.4691,34.5776,34.1436,34.1792
ADP,2000-08-24,34.1436,34.7226,33.7817,34.1792
ADP,2000-08-25,34.1081,34.3596,33.8143,34.0263
ADP,2000-08-28,33.8143,35.1584,33.8143,34.9021
ADP,2000-08-29,35.049,35.049,34.4375,34.5046
ADP,2000-08-30,34.545,34.7226,34.2156,34.3596
ADP,2000-08-31,34.3596,35.3064,34.3596,34.695
ADP,2000-09-01,35.4494,35.4494,34.7226,35.0904
ADP,2000-09-05,35.34,35.8498,35.3064,35.6308
ADP,2000-09-06,36.0667,36.2107,35.4928,35.8153
ADP,2000-09-07,35.8153,36.1071,35.5953,35.9543
ADP,2000-09-08,35.7048,36.6111,35.4099,36.3923
ADP,2000-09-11,36.5363,36.8991,36.1071,36.6486
ADP,2000-09-12,36.7955,36.8991,36.3586,36.4701
ADP,2000-09-13,36.6634,37.2157,36.1871,37.2157
ADP,2000-09-14,37.0658,37.5382,36.7048,37.2453
ADP,2000-09-15,36.9553,37.2877,36.7048,36.9553
ADP,2000-09-18,37.4258,37.5382,36.4455,36.551
ADP,2000-09-19,36.8449,37.1733,36.5175,36.7748
ADP,2000-09-20,36.6289,36.6289,35.3892,35.757
ADP,2000-09-21,35.83,36.7354,35.3113,36.1871
ADP,2000-09-22,36.2265,36.7048,35.9751,36.6289
ADP,2000-09-25,36.7748,37.5786,36.6289,37.4652
ADP,2000-09-26,37.5786,39.1723,37.5786,39.1417
ADP,2000-09-27,39.1417,39.5382,38.0787,38.6319
ADP,2000-09-28,38.4869,38.9968,37.8666,38.9968
ADP,2000-09-29,38.9968,39.1417,38.6673,38.9554
ADP,2000-10-02,38.4524,38.8479,36.9977,37.7552
ADP,2000-10-03,37.7552,37.8991,36.8449,37.1733
ADP,2000-10-04,37.2157,37.5786,36.412,36.6634
ADP,2000-10-05,36.9188,37.3922,36.7048,37.2157
ADP,2000-10-06,37.2157,37.5786,36.9188,37.0293
ADP,2000-10-09,37.0293,37.5786,36.8449,37.0658
ADP,2000-10-10,37.5047,38.0086,37.1003,37.7552
ADP,2000-10-11,37.8311,38.2324,37.3163,37.3163
ADP,2000-10-12,37.1733,38.1211,36.9188,37.8666
ADP,2000-10-13,37.7166,37.7166,36.3379,36.8103
ADP,2000-10-16,35.5391,35.757,34.4434,35.1387
ADP,2000-10-17,35.1387,35.2067,34.5914,34.9168
ADP,2000-10-18,34.9168,35.4652,34.5914,35.2462
ADP,2000-10-19,35.4652,35.7867,35.1713,35.7216
ADP,2000-10-20,35.3892,36.7048,35.3892,36.476
ADP,2000-10-23,36.3735,36.6634,35.4652,35.7867
ADP,2000-10-24,35.8971,37.2877,35.8971,37.0293
ADP,2000-10-25,37.1339,37.7166,36.8449,37.4652
ADP,2000-10-26,37.4652,37.7906,36.7748,36.9977
ADP,2000-10-27,36.8449,37.1733,36.2591,36.7354
ADP,2000-10-30,37.1003,38.4524,36.9977,38.4524
ADP,2000-10-31,38.4524,38.6319,37.3922,38.049
ADP,2000-11-01,38.049,38.267,37.2877,37.7166
ADP,2000-11-02,38.2324,38.2985,37.8991,38.1625
ADP,2000-11-03,38.1625,38.3419,37.2157,37.3922
ADP,2000-11-06,37.3922,38.0086,37.0293,37.9434
ADP,2000-11-07,38.0787,38.0787,37.4258,37.7906
ADP,2000-11-08,38.4524,38.4524,37.5786,37.7552
ADP,2000-11-09,37.7552,38.6319,37.6516,37.8666
ADP,2000-11-10,38.7444,39.6122,38.2324,38.702
ADP,2000-11-13,38.3736,38.3736,37.3587,37.8991
ADP,2000-11-14,38.0086,38.9968,37.8311,38.9968
ADP,2000-11-15,38.9968,39.2867,38.702,39.2867
ADP,2000-11-16,39.2157,39.2157,38.6319,39.0698
ADP,2000-11-17,39.4682,39.8302,39.1417,39.5057
ADP,2000-11-20,39.5382,40.1595,39.5057,40.1231
ADP,2000-11-21,39.9406,40.3794,39.6122,39.8302
ADP,2000-11-22,40.0924,40.1231,39.3981,39.8302
ADP,2000-11-24,40.195,40.195,39.6122,40.0126
ADP,2000-11-27,40.0126,40.1595,39.3183,39.5057
ADP,2000-11-28,39.5057,39.904,38.8824,39.3981
ADP,2000-11-29,39.3981,39.4682,38.4524,38.702
ADP,2000-11-30,38.1625,38.5904,37.8991,38.4524
ADP,2000-12-01,38.4524,38.4524,37.5786,37.8311
ADP,2000-12-04,38.1211,38.412,37.8666,37.9761
ADP,2000-12-05,37.8666,38.049,36.8902,38.049
ADP,2000-12-06,36.9977,38.7444,36.9977,38.557
ADP,2000-12-07,37.9277,38.3282,37.7423,37.9632
ADP,2000-12-08,37.7098,37.8527,36.1712,36.7611
ADP,2000-12-11,37.194,37.194,35.5885,35.7334
ADP,2000-12-12,36.1712,36.3586,35.8083,36.0667
ADP,2000-12-13,36.1712,36.6841,36.1012,36.3172
ADP,2000-12-14,36.6111,37.4839,36.1358,36.9415
ADP,2000-12-15,35.4435,35.5194,34.4976,34.9375
ADP,2000-12-18,35.0046,35.2274,34.4552,34.9021
ADP,2000-12-19,34.7157,35.0046,34.4976,34.7501
ADP,2000-12-20,34.4552,34.9021,34.1654,34.3863
ADP,2000-12-21,34.2452,34.537,34.1308,34.4247
ADP,2000-12-22,34.4247,34.7905,34.1654,34.7157
ADP,2000-12-26,34.7501,35.7749,34.7157,35.7048
ADP,2000-12-27,35.8439,36.7197,35.8439,36.6486
ADP,2000-12-28,37.12,37.267,36.6841,36.9751
ADP,2000-12-29,37.3448,37.3448,36.7611,36.9415
ADP,2001-01-02,36.8991,37.0875,36.0263,36.2107
ADP,2001-01-03,36.1712,36.5056,35.2985,35.4435
ADP,2001-01-04,35.4868,35.5885,31.8684,33.0815
ADP,2001-01-05,32.0894,32.5667,31.6525,32.0213
ADP,2001-01-08,32.0529,34.5697,32.0529,34.3536
ADP,2001-01-09,34.4247,35.7749,34.2758,35.4099
ADP,2001-01-10,35.1516,35.7749,34.7905,35.5194
ADP,2001-01-11,35.548,36.2463,35.2591,35.34
ADP,2001-01-12,35.5885,36.5787,35.5194,36.0667
ADP,2001-01-16,36.0263,36.4257,35.7749,36.1712
ADP,2001-01-17,36.3172,36.3172,35.193,35.193
ADP,2001-01-18,35.2985,35.7749,34.6426,35.042
ADP,2001-01-19,35.0825,36.2107,34.8616,35.0046
ADP,2001-01-22,35.0046,35.0825,33.8399,34.2452
ADP,2001-01-23,34.5697,35.2274,34.4247,34.7157
ADP,2001-01-24,35.1516,35.3724,34.8616,35.0825
ADP,2001-01-25,35.1516,35.6308,34.9652,34.9652
ADP,2001-01-26,35.119,35.34,34.4247,34.6752
ADP,2001-01-29,34.6752,35.5391,34.6752,35.2985
ADP,2001-01-30,35.5835,35.5835,34.6022,35.0825
ADP,2001-01-31,34.7157,35.0263,34.1949,34.9316
ADP,2001-02-01,34.4976,34.8685,34.3112,34.832
ADP,2001-02-02,34.8015,34.8015,32.9936,33.6683
ADP,2001-02-05,33.6683,34.4247,33.6683,34.4119
ADP,2001-02-06,34.4178,35.186,34.1002,34.7955
ADP,2001-02-07,34.7157,35.0046,34.5243,34.8212
ADP,2001-02-08,34.8616,35.1999,34.8015,34.9711
ADP,2001-02-09,34.9711,35.0046,34.6318,34.764
ADP,2001-02-12,34.4829,34.7905,34.0677,34.4297
ADP,2001-02-13,34.4829,35.4307,34.4829,34.9918
ADP,2001-02-14,34.545,34.7698,34.3803,34.4976
ADP,2001-02-15,34.263,34.7294,34.1575,34.3803
ADP,2001-02-16,34.3389,34.4247,33.4927,34.3803
ADP,2001-02-20,33.8063,34.1575,33.1526,33.2254
ADP,2001-02-21,32.9936,34.0874,32.9936,33.6062
ADP,2001-02-22,33.6002,33.6002,32.8212,33.258
ADP,2001-02-23,33.4927,33.4927,32.8971,33.0341
ADP,2001-02-26,33.0341,33.6062,32.8546,33.6062
ADP,2001-02-27,33.6062,33.7994,33.1446,33.7994
ADP,2001-02-28,33.8399,34.695,33.8399,34.4247
ADP,2001-03-01,34.3389,34.537,33.833,34.537
ADP,2001-03-02,34.048,34.8616,33.7294,34.3863
ADP,2001-03-05,34.0756,34.8468,33.7482,34.5173
ADP,2001-03-06,34.8951,34.8951,34.1308,34.2758
ADP,2001-03-07,34.6318,34.7226,34.1949,34.398
ADP,2001-03-08,34.3743,34.7768,34.2226,34.7698
ADP,2001-03-09,34.764,34.7698,33.7876,33.8063
ADP,2001-03-12,32.8754,33.2708,32.5667,32.5814
ADP,2001-03-13,32.5874,32.9719,32.5874,32.8546
ADP,2001-03-14,32.0894,32.4099,31.3911,31.3911
ADP,2001-03-15,31.04,31.7679,30.0193,30.4247
ADP,2001-03-16,30.2432,30.3359,28.3309,29.1633
ADP,2001-03-19,29.1633,30.9247,28.9886,30.2432
ADP,2001-03-20,30.2432,30.7126,29.8103,29.83
ADP,2001-03-21,29.5775,31.1239,29.5775,30.685
ADP,2001-03-22,30.6288,31.4799,29.7639,30.5331
ADP,2001-03-23,30.685,31.1603,30.1031,30.1031
ADP,2001-03-26,30.8329,31.6663,30.6997,31.2491
ADP,2001-03-27,31.2491,31.7679,30.4591,31.6742
ADP,2001-03-28,31.4168,31.4474,30.9936,31.2176
ADP,2001-03-29,31.189,31.4168,30.5687,31.0076
ADP,2001-03-30,31.4168,32.1515,30.7204,31.7856
ADP,2001-04-02,31.7679,32.5105,31.5164,31.8477
ADP,2001-04-03,31.828,31.828,30.6929,30.7501
ADP,2001-04-04,29.5775,30.68,29.5775,30.4651
ADP,2001-04-05,30.5104,31.3981,30.5104,31.2491
ADP,2001-04-06,31.2353,31.2353,30.2757,30.6535
ADP,2001-04-09,30.5104,31.3595,30.5104,31.04
ADP,2001-04-10,30.9799,32.0075,30.7501,30.9592
ADP,2001-04-11,29.5213,30.0144,28.9886,29.5775
ADP,2001-04-12,29.5213,30.1169,29.2589,30.1031
ADP,2001-04-16,29.8103,30.1318,29.1967,29.4679
ADP,2001-04-17,29.4679,30.9799,29.4679,29.9858
ADP,2001-04-18,30.394,32.1594,30.394,31.7284
ADP,2001-04-19,31.332,32.0479,31.2748,31.5873
ADP,2001-04-20,31.4474,31.4621,30.7501,31.1534
ADP,2001-04-23,31.0076,31.0133,30.2915,30.4897
ADP,2001-04-24,30.1031,30.9799,30.0449,30.394
ADP,2001-04-25,29.9503,31.4227,29.9503,31.04
ADP,2001-04-26,31.5026,32.0607,30.6288,30.9661
ADP,2001-04-27,31.04,31.9917,30.9799,31.9917
ADP,2001-04-30,31.9996,32.2965,31.1731,31.7106
ADP,2001-05-01,31.2127,31.7432,30.9305,31.5242
ADP,2001-05-02,31.5666,31.8813,30.9197,30.9532
ADP,2001-05-03,31.1603,31.2353,30.1672,30.6603
ADP,2001-05-04,30.6603,30.8743,30.2293,30.5331
ADP,2001-05-07,30.5687,30.9799,30.1732,30.7738
ADP,2001-05-08,30.685,31.04,30.5331,30.9799
ADP,2001-05-09,30.8596,31.4878,30.5104,30.9305
ADP,2001-05-10,31.1111,31.4878,31.045,31.2047
ADP,2001-05-11,31.2127,31.2541,30.4108,30.5617
ADP,2001-05-14,30.2432,30.8596,30.1111,30.8596
ADP,2001-05-15,30.8536,31.2007,30.5331,30.8329
ADP,2001-05-16,30.8596,32.5617,30.685,32.4976
ADP,2001-05-17,32.4444,32.5814,31.8813,32.4631
ADP,2001-05-18,32.3813,32.6229,32.0894,32.5667
ADP,2001-05-21,32.4444,33.3211,32.4444,33.184
ADP,2001-05-22,33.1663,33.403,32.5558,32.683
ADP,2001-05-23,32.7354,33.0539,32.2895,32.4099
ADP,2001-05-24,32.4099,32.8754,32.2442,32.7531
ADP,2001-05-25,32.9642,33.3211,32.7007,32.7354
ADP,2001-05-29,32.7354,32.8063,32.3813,32.3813
ADP,2001-05-30,32.3892,32.7591,32.0075,32.0351
ADP,2001-05-31,32.0351,32.1121,31.4098,31.4098
ADP,2001-06-01,31.6189,32.4976,31.4227,31.9394
ADP,2001-06-04,32.0213,32.6762,32.0213,32.3112
ADP,2001-06-05,32.0894,33.3448,32.0894,33.258
ADP,2001-06-06,33.258,33.403,32.8005,32.8823
ADP,2001-06-07,32.8212,32.9719,32.3892,32.5036
ADP,2001-06-08,32.5036,32.5105,31.9631,31.9996
ADP,2001-06-11,32.1859,32.2057,31.7679,31.9996
ADP,2001-06-12,31.9996,31.9996,31.4405,31.6909
ADP,2001-06-13,31.7679,31.7679,31.2214,31.2214
ADP,2001-06-14,31.2491,31.2629,29.9454,30.1593
ADP,2001-06-15,30.0962,31.045,30.0962,30.4966
ADP,2001-06-18,30.6189,30.9454,30.5687,30.5824
ADP,2001-06-19,30.8596,31.332,30.5263,30.6465
ADP,2001-06-20,30.7668,31.7106,30.4434,30.5617
ADP,2001-06-21,30.5617,31.2541,30.4779,30.5971
ADP,2001-06-22,30.6535,30.8931,30.1593,30.2166
ADP,2001-06-25,30.2225,30.9454,30.2225,30.2757
ADP,2001-06-26,30.2836,30.758,30.2698,30.5971
ADP,2001-06-27,30.5331,30.826,30.2166,30.2166
ADP,2001-06-28,30.2166,30.8005,30.1672,30.2974
ADP,2001-06-29,30.4434,30.7431,29.0253,29.1051
ADP,2001-07-02,29.4552,30.5971,29.4552,30.2501
ADP,2001-07-03,30.8005,30.8005,30.3132,30.3359
ADP,2001-07-05,30.3359,30.4719,30.1968,30.2698
ADP,2001-07-06,29.679,30.04,29.5134,29.9247
ADP,2001-07-09,29.9778,31.04,29.9778,30.9247
ADP,2001-07-10,31.2127,31.2127,30.5104,30.7057
ADP,2001-07-11,30.5687,30.8329,30.3803,30.4966
ADP,2001-07-12,30.3546,31.5992,30.3437,31.5026
ADP,2001-07-13,31.04,31.4098,30.8596,31.325
ADP,2001-07-16,31.2353,31.2698,30.9375,31.0568
ADP,2001-07-17,30.9799,31.4878,30.8664,31.4552
ADP,2001-07-18,31.4552,31.4552,30.6051,31.0894
ADP,2001-07-19,31.0894,31.5873,31.0894,31.5873
ADP,2001-07-20,31.5026,31.5095,31.1179,31.2127
ADP,2001-07-23,31.1534,31.2214,30.3319,30.3803
ADP,2001-07-24,30.3319,30.7057,29.9454,30.0065
ADP,2001-07-25,30.0065,30.2432,29.9858,30.2166
ADP,2001-07-26,30.1593,30.1781,29.5696,29.8881
ADP,2001-07-27,29.9778,30.0894,29.75,29.8664
ADP,2001-07-30,29.8823,30.0962,29.5775,29.7757
ADP,2001-07-31,29.8664,30.2225,29.75,29.83
ADP,2001-08-01,29.8664,29.8664,29.1268,29.2718
ADP,2001-08-02,29.2777,29.2895,28.0508,28.3033
ADP,2001-08-03,27.9315,27.9315,27.4285,27.4886
ADP,2001-08-06,27.4886,28.5005,27.4886,28.0765
ADP,2001-08-07,28.1771,28.3379,28.1129,28.2412
ADP,2001-08-08,28.1336,28.5005,28.0005,28.1722
ADP,2001-08-09,28.1722,28.5932,27.9946,28.5153
ADP,2001-08-10,28.5153,28.754,28.1722,28.394
ADP,2001-08-13,28.4285,28.8182,27.8131,28.249
ADP,2001-08-14,27.8911,28.5203,27.8911,28.4631
ADP,2001-08-15,28.9255,29.2777,28.5991,29.0183
ADP,2001-08-16,29.047,29.3941,28.8664,29.3023
ADP,2001-08-17,29.2718,29.2718,28.9187,29.047
ADP,2001-08-20,29.0537,29.4246,28.9255,29.3417
ADP,2001-08-21,29.4246,30.4434,29.3368,29.7924
ADP,2001-08-22,29.9247,30.1968,29.6949,29.9384
ADP,2001-08-23,29.9384,30.5904,29.9247,30.4651
ADP,2001-08-24,30.4177,31.2816,30.402,31.1041
ADP,2001-08-27,31.1239,31.1534,31.0292,31.034
ADP,2001-08-28,31.0519,31.1386,30.7363,30.8536
ADP,2001-08-29,30.9454,31.5469,30.9128,31.5469
ADP,2001-08-30,31.04,31.2748,30.5617,30.5824
ADP,2001-08-31,30.5055,30.6997,30.3132,30.3132
ADP,2001-09-04,30.4503,30.6997,30.2432,30.3872
ADP,2001-09-05,30.2166,30.4177,29.8103,29.901
ADP,2001-09-06,29.8043,29.8043,29.1051,29.2777
ADP,2001-09-07,29.2826,29.9247,29.2589,29.2826
ADP,2001-09-10,28.8112,29.9571,28.7224,29.8595
ADP,2001-09-17,28.6948,29.3831,27.9315,28.1129
ADP,2001-09-18,28.1129,29.2826,27.9315,29.2638
ADP,2001-09-19,29.177,29.177,27.2568,28.6327
ADP,2001-09-20,28.1129,28.1129,26.177,26.1938
ADP,2001-09-21,24.0113,26.9384,24.0113,25.7589
ADP,2001-09-24,25.7589,27.5193,25.7589,26.3614
ADP,2001-09-25,26.6128,26.819,25.8831,26.0567
ADP,2001-09-26,26.9384,26.9384,25.7046,25.9048
ADP,2001-09-27,25.9117,26.5794,25.6149,25.9117
ADP,2001-09-28,26.1139,27.6445,26.1139,27.5409
ADP,2001-10-01,27.4611,27.7796,27.3477,27.4886
ADP,2001-10-02,27.8131,28.3634,27.6149,28.2066
ADP,2001-10-03,28.1129,29.8664,27.8911,29.2895
ADP,2001-10-04,29.5775,29.7126,28.8664,28.8733
ADP,2001-10-05,28.8733,28.8803,28.0627,28.5734
ADP,2001-10-08,28.4769,28.679,27.9246,28.2362
ADP,2001-10-09,28.543,29.0912,27.9611,28.2126
ADP,2001-10-10,28.2066,29.5331,28.0765,29.3102
ADP,2001-10-11,29.3299,29.8043,28.9522,29.539
ADP,2001-10-12,29.047,29.2777,28.1129,28.7728
ADP,2001-10-15,28.6327,28.8596,28.4,28.6327
ADP,2001-10-16,28.6327,29.047,28.4631,28.894
ADP,2001-10-17,28.894,29.5134,28.5153,28.5153
ADP,2001-10-18,28.5153,28.7786,28.249,28.3447
ADP,2001-10-19,28.4818,28.8664,28.2648,28.679
ADP,2001-10-22,28.4,29.3831,28.4,29.1702
ADP,2001-10-23,29.2777,30.2432,29.1505,29.2895
ADP,2001-10-24,29.2777,29.687,29.2777,29.4679
ADP,2001-10-25,29.2718,30.2293,29.177,29.9995
ADP,2001-10-26,29.8664,30.4503,29.7816,30.0894
ADP,2001-10-29,30.0193,30.0962,29.75,29.75
ADP,2001-10-30,29.7126,29.9315,29.5075,29.8664
ADP,2001-10-31,29.8664,30.3723,29.8664,30.2501
ADP,2001-11-01,30.2432,31.034,29.8664,30.9799
ADP,2001-11-02,30.6732,31.5469,30.6732,31.4098
ADP,2001-11-05,31.4098,31.8546,31.4098,31.8546
ADP,2001-11-06,31.6466,31.6466,31.181,31.4552
ADP,2001-11-07,31.4227,31.612,31.325,31.5164
ADP,2001-11-08,31.5164,31.8813,31.3911,31.4474
ADP,2001-11-09,31.5026,31.9148,31.3595,31.8123
ADP,2001-11-12,31.8201,32.1445,31.4098,32.041
ADP,2001-11-13,32.1179,32.5036,31.7916,32.4572
ADP,2001-11-14,33.0263,33.0263,32.2797,32.6949
ADP,2001-11-15,32.6949,33.3211,32.5617,32.7945
ADP,2001-11-16,32.7945,32.8132,32.2235,32.3112
ADP,2001-11-19,32.3516,33.3557,32.3516,33.3557
ADP,2001-11-20,33.0884,33.3211,32.8901,32.9562
ADP,2001-11-21,32.8132,32.9218,32.4177,32.7818
ADP,2001-11-23,32.6151,33.2837,32.6151,33.1663
ADP,2001-11-26,33.0539,33.1988,32.8971,33.1771
ADP,2001-11-27,32.8546,33.0263,32.1859,32.828
ADP,2001-11-28,32.828,32.828,32.3892,32.4631
ADP,2001-11-29,32.4099,32.5814,32.2057,32.4444
ADP,2001-11-30,32.5036,32.7007,32.3053,32.4759
ADP,2001-12-03,32.4444,32.7137,32.1515,32.3646
ADP,2001-12-04,32.3646,33.0815,32.1328,32.8487
ADP,2001-12-05,33.0884,34.2383,32.8606,33.9523
ADP,2001-12-06,33.8764,35.0756,33.683,34.7847
ADP,2001-12-07,34.8389,35.0707,34.695,35.049
ADP,2001-12-10,34.9021,34.9839,34.0825,34.2156
ADP,2001-12-11,34.3863,34.6181,34.2452,34.4247
ADP,2001-12-12,34.4691,34.9168,34.2334,34.9099
ADP,2001-12-13,34.8873,34.8951,34.1792,34.2383
ADP,2001-12-14,34.1722,34.552,33.7817,33.8143
ADP,2001-12-17,34.0263,34.7501,33.9661,34.5569
ADP,2001-12-18,34.4976,34.7019,34.3172,34.552
ADP,2001-12-19,33.9987,34.8212,33.689,34.5569
ADP,2001-12-20,34.9592,35.186,34.6426,34.8823
ADP,2001-12-21,35.0559,35.0559,34.4829,35.042
ADP,2001-12-24,35.042,35.0559,34.5569,34.6249
ADP,2001-12-26,34.682,35.1062,34.6101,34.6683
ADP,2001-12-27,34.9652,35.1062,34.8468,35.049
ADP,2001-12-28,35.1387,35.4031,35.0193,35.3655
ADP,2001-12-31,35.4168,35.4168,34.5569,34.5569
ADP,2002-01-02,34.8873,34.9316,34.1002,34.398
ADP,2002-01-03,34.398,34.6683,34.0618,34.3803
ADP,2002-01-04,34.2895,34.6101,34.0618,34.3172
ADP,2002-01-07,34.1171,34.405,33.5046,33.5884
ADP,2002-01-08,33.9158,34.0263,33.4711,33.5638
ADP,2002-01-09,33.6772,33.8764,33.0687,33.2521
ADP,2002-01-10,33.2521,33.7363,32.8606,33.5421
ADP,2002-01-11,33.5638,33.6505,33.184,33.3852
ADP,2002-01-14,33.3852,33.7363,33.1663,33.5943
ADP,2002-01-15,33.6002,34.3172,33.4711,34.1495
ADP,2002-01-16,34.0263,34.3172,33.6772,33.8143
ADP,2002-01-17,33.8143,34.1111,33.5184,33.8626
ADP,2002-01-18,33.6613,33.7176,33.4779,33.6219
ADP,2002-01-22,33.7363,33.9394,33.0006,33.1526
ADP,2002-01-23,32.8005,33.0687,32.7895,32.828
ADP,2002-01-24,32.8823,33.1526,32.6229,32.828
ADP,2002-01-25,32.9138,33.5046,32.4177,33.1988
ADP,2002-01-28,33.0933,33.2639,32.8606,33.1111
ADP,2002-01-29,31.9788,31.9848,29.9247,30.6288
ADP,2002-01-30,30.5055,31.683,30.4503,31.6357
ADP,2002-01-31,31.6357,31.9631,31.4729,31.683
ADP,2002-02-01,31.6742,31.7501,31.2421,31.4168
ADP,2002-02-04,31.4168,31.4168,30.8122,31.04
ADP,2002-02-05,30.8005,31.8546,30.8005,31.3981
ADP,2002-02-06,31.3981,31.9207,31.3911,31.4799
ADP,2002-02-07,31.5381,32.0144,31.5312,31.683
ADP,2002-02-08,31.5716,32.0075,31.4552,31.9394
ADP,2002-02-11,31.9631,32.0765,31.7817,31.9996
ADP,2002-02-12,31.9996,32.0075,31.5923,31.683
ADP,2002-02-13,31.7679,32.1791,31.5775,31.6189
ADP,2002-02-14,31.755,32.1445,31.5381,31.7916
ADP,2002-02-15,31.8546,32.0351,31.3911,31.3911
ADP,2002-02-19,31.1603,31.1939,30.5971,30.8596
ADP,2002-02-20,30.8881,31.4474,30.6535,31.1603
ADP,2002-02-21,31.332,31.8043,30.5016,30.547
ADP,2002-02-22,30.5687,31.0076,30.5183,30.901
ADP,2002-02-25,30.8931,31.9581,30.685,31.6525
ADP,2002-02-26,31.0972,31.189,30.5055,30.8881
ADP,2002-02-27,30.7738,30.8457,30.3053,30.6051
ADP,2002-02-28,30.7738,31.3635,30.758,30.9247
ADP,2002-03-01,30.9247,31.9848,30.7668,31.9788
ADP,2002-03-04,31.9788,33.0617,31.8744,33.0341
ADP,2002-03-05,32.8823,33.5686,32.8005,33.2708
ADP,2002-03-06,33.0006,33.76,32.9869,33.7176
ADP,2002-03-07,33.7176,34.1378,33.4434,33.5125
ADP,2002-03-08,33.8202,34.5303,33.7876,34.1378
ADP,2002-03-11,33.7669,33.8823,33.0341,33.6772
ADP,2002-03-12,33.4434,33.9661,33.3142,33.9661
ADP,2002-03-13,33.3635,33.5371,32.3892,32.8487
ADP,2002-03-14,32.8487,33.0687,32.1859,32.4691
ADP,2002-03-15,32.3892,33.2451,32.1859,33.0992
ADP,2002-03-18,33.2521,33.7423,33.0341,33.7294
ADP,2002-03-19,33.7294,33.827,33.2521,33.2837
ADP,2002-03-20,33.2708,33.7936,32.9869,33.4779
ADP,2002-03-21,33.5046,33.8537,33.3971,33.5943
ADP,2002-03-22,33.7747,33.7747,32.9719,33.2137
ADP,2002-03-25,33.2137,33.3497,32.2797,32.3299
ADP,2002-03-26,32.7738,33.683,32.7471,33.6683
ADP,2002-03-27,33.6219,33.8626,33.5046,33.683
ADP,2002-03-28,33.7255,34.4247,33.683,34.2571
ADP,2002-04-01,34.0924,34.0924,33.4208,33.6565
ADP,2002-04-02,33.4779,33.6219,33.334,33.334
ADP,2002-04-03,33.4208,33.4208,32.3299,32.3299
ADP,2002-04-04,32.5105,32.7403,32.1179,32.3299
ADP,2002-04-05,32.4759,32.8419,32.3892,32.4503
ADP,2002-04-08,32.3299,33.0263,32.2797,32.8823
ADP,2002-04-09,32.8901,33.3635,32.7945,32.8063
ADP,2002-04-10,32.8674,33.4355,32.683,33.2186
ADP,2002-04-11,33.2186,33.2324,32.7137,32.7738
ADP,2002-04-12,32.683,33.184,32.6702,33.0992
ADP,2002-04-15,33.0933,33.2451,32.2797,32.2797
ADP,2002-04-16,32.3299,32.5105,30.9247,31.3043
ADP,2002-04-17,31.1603,31.1603,30.0065,30.0065
ADP,2002-04-18,29.687,30.3616,29.687,29.8536
ADP,2002-04-19,29.83,30.5687,29.83,30.3616
ADP,2002-04-22,30.04,30.0578,29.2777,29.4552
ADP,2002-04-23,29.5696,30.3319,29.4325,29.8043
ADP,2002-04-24,30.1593,30.5687,29.9858,30.0706
ADP,2002-04-25,29.9503,30.4838,29.9503,30.2363
ADP,2002-04-26,30.3053,30.3437,29.7353,29.7353
ADP,2002-04-29,29.5903,29.9247,29.2974,29.3497
ADP,2002-04-30,29.5331,30.5687,29.5331,29.8881
ADP,2002-05-01,29.7126,30.394,29.2097,30.1732
ADP,2002-05-02,30.1248,30.1465,29.7757,29.83
ADP,2002-05-03,29.9247,29.9247,29.2372,29.4621
ADP,2002-05-06,29.3941,29.901,29.2451,29.2451
ADP,2002-05-07,29.5134,29.8823,29.3023,29.4818
ADP,2002-05-08,29.6515,30.5617,29.6515,30.5263
ADP,2002-05-09,30.4591,30.9869,30.2639,30.2915
ADP,2002-05-10,30.6288,30.7501,29.9503,30.0282
ADP,2002-05-13,30.1732,30.5971,30.0834,30.5104
ADP,2002-05-14,31.0076,31.5095,30.8931,31.4552
ADP,2002-05-15,31.1603,31.7501,31.0637,31.2353
ADP,2002-05-16,31.2353,32.4177,31.2214,31.9533
ADP,2002-05-17,32.0075,32.3299,31.7501,32.0607
ADP,2002-05-20,31.6909,31.7225,31.1603,31.1663
ADP,2002-05-21,31.0972,31.5469,30.7738,30.8881
ADP,2002-05-22,30.7501,31.045,30.4296,30.7501
ADP,2002-05-23,30.758,31.5716,30.7501,31.4552
ADP,2002-05-24,31.4474,31.6269,31.0076,31.04
ADP,2002-05-28,30.9247,31.1239,30.8062,31.04
ADP,2002-05-29,30.8931,31.045,30.5687,30.6465
ADP,2002-05-30,30.6465,31.1663,30.3616,30.6535
ADP,2002-05-31,30.6929,31.1534,30.4779,30.5183
ADP,2002-06-03,30.5104,31.0972,30.3496,30.4177
ADP,2002-06-04,30.4177,30.8664,30.3496,30.685
ADP,2002-06-05,30.5547,30.9305,30.4651,30.7126
ADP,2002-06-06,30.7126,31.1179,30.6121,30.8122
ADP,2002-06-07,30.0962,30.6732,29.9858,29.9858
ADP,2002-06-10,30.0657,30.2166,29.901,29.9384
ADP,2002-06-11,30.4177,30.4177,29.7007,29.7886
ADP,2002-06-12,29.687,29.7816,28.3447,28.8112
ADP,2002-06-13,28.8733,29.1633,28.249,28.249
ADP,2002-06-14,27.7421,27.8565,26.6336,27.5814
ADP,2002-06-17,27.899,28.4542,27.8427,28.4227
ADP,2002-06-18,28.2836,28.754,28.2836,28.3447
ADP,2002-06-19,27.9611,28.5281,27.6445,27.6445
ADP,2002-06-20,27.6445,27.8003,26.6278,26.7451
ADP,2002-06-21,26.2766,26.4187,25.5597,25.8644
ADP,2002-06-24,25.5103,26.1632,24.9639,26.0715
ADP,2002-06-25,26.0192,26.0872,25.3358,25.4689
ADP,2002-06-26,25.036,25.4629,24.9591,25.392
ADP,2002-06-27,25.5103,25.6286,25.1888,25.601
ADP,2002-06-28,25.3634,25.8397,25.3407,25.6573
ADP,2002-07-01,25.672,25.7786,24.75,24.8713
ADP,2002-07-02,24.6562,25.03,23.1296,23.9225
ADP,2002-07-03,23.8968,24.246,23.526,23.9837
ADP,2002-07-05,24.1286,25.5655,24.1069,25.3466
ADP,2002-07-08,25.3466,25.6503,24.6238,24.8623
ADP,2002-07-09,24.6021,24.6238,23.6583,23.7776
ADP,2002-07-10,23.891,24.4866,23.2401,23.4778
ADP,2002-07-11,23.3328,24.0823,23.0093,23.8505
ADP,2002-07-12,23.891,24.1582,23.5123,23.8781
ADP,2002-07-15,23.4522,23.6917,22.8496,23.679
ADP,2002-07-16,23.4225,24.3032,23.2401,23.6316
ADP,2002-07-17,23.6917,24.4778,23.6917,24.3594
ADP,2002-07-18,18.9698,19.4579,18.4097,18.6148
ADP,2002-07-19,18.4994,19.3593,18.3524,18.8563
ADP,2002-07-22,18.5556,19.5427,18.4511,19.5083
ADP,2002-07-23,19.6513,20.8249,19.6513,20.391
ADP,2002-07-24,20.24,21.2391,20.0339,20.6256
ADP,2002-07-25,20.7046,20.8583,19.9481,20.5053
ADP,2002-07-26,20.74,21.2124,20.6256,21.0407
ADP,2002-07-29,21.1208,22.0083,21.034,21.8712
ADP,2002-07-30,21.9225,22.393,21.6453,21.9935
ADP,2002-07-31,22.2667,22.2667,21.4245,21.9679
ADP,2002-08-01,22.0369,22.4137,21.2124,21.3938
ADP,2002-08-02,21.3988,21.8012,21.034,21.3337
ADP,2002-08-05,21.1562,21.3524,20.4185,20.4797
ADP,2002-08-06,20.7686,21.9432,20.7686,21.1809
ADP,2002-08-07,22.0912,22.0912,21.1562,21.5635
ADP,2002-08-08,21.7756,22.4837,21.5143,22.3673
ADP,2002-08-09,22.0004,22.4551,21.7499,22.0685
ADP,2002-08-12,21.6829,21.9097,21.5211,21.6236
ADP,2002-08-13,21.6236,22.0478,21.2124,21.2648
ADP,2002-08-14,21.2795,22.2489,20.882,22.1276
ADP,2002-08-15,29.99,31.25,29.78,30.24
ADP,2002-08-16,22.4008,23.036,22.1859,22.8752
ADP,2002-08-19,22.8752,23.1001,22.5063,22.889
ADP,2002-08-20,22.7697,22.8042,22.1543,22.2933
ADP,2002-08-21,22.6512,22.6512,21.9679,22.5211
ADP,2002-08-22,22.6829,23.5705,22.4196,23.4522
ADP,2002-08-23,23.4522,23.4522,22.8752,22.9432
ADP,2002-08-26,22.9432,23.1435,22.46,22.9619
ADP,2002-08-27,23.0664,23.0804,22.5596,22.7105
ADP,2002-08-28,22.7105,22.7105,22.101,22.1799
ADP,2002-08-29,22.1799,22.5527,22.0083,22.313
ADP,2002-08-30,22.1543,22.5991,22.1543,22.2539
ADP,2002-09-03,21.6158,21.8012,21.1897,21.2391
ADP,2002-09-04,21.2391,22.0556,21.0931,21.9491
ADP,2002-09-05,21.4452,21.665,21.2124,21.4589
ADP,2002-09-06,21.815,22.5911,21.6236,22.2539
ADP,2002-09-09,21.9432,22.8112,21.8012,22.6375
ADP,2002-09-10,22.7105,22.7381,22.4471,22.6247
ADP,2002-09-11,22.9018,23.2805,22.6049,22.6049
ADP,2002-09-12,22.3052,22.4905,21.8968,21.9629
ADP,2002-09-13,21.9294,22.243,21.7756,22.243
ADP,2002-09-16,29.85,29.88,29.03,29.8
ADP,2002-09-17,22.2933,22.46,21.4452,21.5063
ADP,2002-09-18,21.2795,21.5912,20.9698,21.1425
ADP,2002-09-19,20.386,21.0467,20.386,20.8308
ADP,2002-09-20,20.8376,21.2124,20.5951,20.9334
ADP,2002-09-23,20.6839,20.8722,20.5122,20.7558
ADP,2002-09-24,20.7558,20.9481,20.3534,20.4797
ADP,2002-09-25,20.5774,20.7479,20.2943,20.5438
ADP,2002-09-26,20.8643,21.2648,20.6256,21.1493
ADP,2002-09-27,21.027,21.2648,20.7755,20.8308
ADP,2002-09-30,20.3593,20.74,20.0941,20.5438
ADP,2002-10-01,20.5438,21.7184,20.3456,21.7184
ADP,2002-10-02,21.7184,21.7184,20.5832,20.6917
ADP,2002-10-03,20.6996,21.1632,20.5645,20.8308
ADP,2002-10-04,20.888,20.956,20.2874,20.3456
ADP,2002-10-07,20.3317,20.6502,19.9481,20.0675
ADP,2002-10-08,20.0675,21.1562,20.0675,20.9619
ADP,2002-10-09,20.7095,20.74,20.3317,20.4797
ADP,2002-10-10,20.4451,21.6236,20.2469,21.4993
ADP,2002-10-11,21.9294,23.0043,21.8644,22.6582
ADP,2002-10-14,22.6582,23.2075,22.3801,23.1877
ADP,2002-10-15,23.4916,24.5113,23.4402,24.388
ADP,2002-10-16,24.1425,24.5754,23.0597,23.2273
ADP,2002-10-17,24.2283,25.1099,23.8644,24.9394
ADP,2002-10-18,24.816,24.816,23.7923,23.9275
ADP,2002-10-21,23.9344,24.7845,23.679,24.7845
ADP,2002-10-22,24.3801,24.8713,24.1425,24.7962
ADP,2002-10-23,24.7962,26.0468,24.7678,25.9699
ADP,2002-10-24,25.9985,26.0715,24.8229,24.8791
ADP,2002-10-25,24.4077,25.6642,24.4077,25.6079
ADP,2002-10-28,25.753,25.8397,24.9177,25.0764
ADP,2002-10-29,24.9394,25.0941,24.0872,24.7046
ADP,2002-10-30,24.7618,25.672,24.538,25.392
ADP,2002-10-31,25.3634,25.5103,24.816,25.1385
ADP,2002-11-01,24.7905,25.9906,24.7905,25.8594
ADP,2002-11-04,26.1465,27.1613,25.964,26.4127
ADP,2002-11-05,26.4187,26.4187,24.316,24.9956
ADP,2002-11-06,25.0439,25.5902,24.816,25.2746
ADP,2002-11-07,25.1513,25.3239,24.8713,25.182
ADP,2002-11-08,25.1513,25.6149,25.03,25.1513
ADP,2002-11-11,25.0567,25.1316,24.816,24.9394
ADP,2002-11-12,24.9324,25.3239,24.8092,25.1455
ADP,2002-11-13,25.1099,25.3535,24.816,25.3535
ADP,2002-11-14,25.538,26.0341,25.3535,25.7046
ADP,2002-11-15,25.5597,26.1465,25.4355,26.1356
ADP,2002-11-18,26.2402,26.5459,25.7381,25.898
ADP,2002-11-19,25.6149,25.964,25.392,25.4156
ADP,2002-11-20,24.8486,25.9285,24.8486,25.7786
ADP,2002-11-21,25.7786,26.2046,25.6217,26.2046
ADP,2002-11-22,25.8525,26.2342,25.6149,25.9423
ADP,2002-11-25,25.4995,25.7313,24.9394,25.3358
ADP,2002-11-26,25.1178,25.2905,24.816,24.9639
ADP,2002-11-27,24.9956,25.7046,24.9719,25.5655
ADP,2002-11-29,25.5655,25.9285,25.5597,25.6839
ADP,2002-12-02,25.7313,25.9985,25.6464,25.8525
ADP,2002-12-03,25.7589,25.7855,24.9394,25.2067
ADP,2002-12-04,25.1178,25.7648,25.03,25.6286
ADP,2002-12-05,25.5597,25.5823,25.0627,25.1888
ADP,2002-12-06,24.8092,25.0627,24.6504,24.9177
ADP,2002-12-09,24.7678,24.8092,24.4995,24.676
ADP,2002-12-10,24.676,24.8713,24.4481,24.6198
ADP,2002-12-11,26.9591,26.9591,24.3032,24.5961
ADP,2002-12-12,24.538,24.7727,24.3594,24.5675
ADP,2002-12-13,24.4137,24.5814,23.9837,24.1701
ADP,2002-12-16,24.0054,24.2283,23.8781,24.0616
ADP,2002-12-17,23.8841,24.1779,23.7164,23.8644
ADP,2002-12-18,23.7164,23.7381,23.1493,23.3466
ADP,2002-12-19,23.2273,23.6859,22.8496,22.9294
ADP,2002-12-20,22.9936,23.5123,22.9936,23.3387
ADP,2002-12-23,23.4098,23.5123,23.1296,23.2331
ADP,2002-12-24,23.0557,23.3387,23.0557,23.1877
ADP,2002-12-26,23.171,23.7233,23.0872,23.1365
ADP,2002-12-27,23.2204,23.3387,22.6986,22.9235
ADP,2002-12-30,22.9699,23.1138,22.7648,22.9936
ADP,2002-12-31,22.9936,23.458,22.9294,23.2618
ADP,2003-01-02,23.2923,24.0951,23.2855,24.0754
ADP,2003-01-03,23.9344,24.0754,23.6917,23.9344
ADP,2003-01-06,23.5862,24.1879,23.5862,24.0054
ADP,2003-01-07,23.8574,24.0547,23.7046,23.7776
ADP,2003-01-08,23.6316,23.8437,23.3209,23.5705
ADP,2003-01-09,23.7046,24.0616,23.5705,23.9551
ADP,2003-01-10,23.7046,24.0379,23.5862,23.6977
ADP,2003-01-13,23.7993,23.8703,23.4659,23.4916
ADP,2003-01-14,23.4402,23.6454,23.3387,23.3939
ADP,2003-01-15,22.46,22.4649,20.888,21.526
ADP,2003-01-16,21.5211,21.8367,21.3082,21.4856
ADP,2003-01-17,21.4796,21.4856,21.1947,21.3988
ADP,2003-01-21,21.3988,21.6236,21.0527,21.1632
ADP,2003-01-22,21.169,21.3199,21.0784,21.169
ADP,2003-01-23,21.169,21.3416,20.8179,21.1276
ADP,2003-01-24,20.8643,21.0063,20.5891,20.74
ADP,2003-01-27,20.5891,20.8032,20.3229,20.4451
ADP,2003-01-28,20.4531,20.9195,20.3377,20.8643
ADP,2003-01-29,20.7272,20.9195,20.4264,20.8376
ADP,2003-01-30,20.8446,20.8446,20.1009,20.1009
ADP,2003-01-31,19.9747,20.5951,19.9747,20.5438
ADP,2003-02-03,20.5576,20.6502,20.028,20.1532
ADP,2003-02-04,19.9481,19.9747,19.5862,19.8761
ADP,2003-02-05,19.8811,20.1128,19.67,19.9974
ADP,2003-02-06,19.7696,19.955,19.6177,19.677
ADP,2003-02-07,19.7617,19.9342,19.5368,19.5566
ADP,2003-02-10,19.677,19.7824,19.4906,19.7243
ADP,2003-02-11,19.7243,19.8317,19.4727,19.8317
ADP,2003-02-12,19.6837,19.9274,19.4322,19.4906
ADP,2003-02-13,19.4402,19.6177,18.8967,19.1335
ADP,2003-02-14,19.021,19.4579,18.8426,19.4482
ADP,2003-02-18,20.0339,20.2262,19.955,20.1809
ADP,2003-02-19,20.0675,20.2943,19.8377,20.0112
ADP,2003-02-20,20.2065,20.3012,19.9481,19.9974
ADP,2003-02-21,20.1809,20.2943,19.9816,20.1345
ADP,2003-02-24,19.887,19.9135,19.173,19.173
ADP,2003-02-25,19.1148,19.5161,18.6009,19.4057
ADP,2003-02-26,19.3514,19.3918,18.9698,19.1009
ADP,2003-02-27,19.1275,19.5083,18.882,19.2528
ADP,2003-02-28,19.4727,19.5368,19.165,19.2588
ADP,2003-03-03,19.3249,19.5566,19.1857,19.1857
ADP,2003-03-04,18.9935,19.1148,18.7351,18.7883
ADP,2003-03-05,18.7006,18.877,18.5507,18.8426
ADP,2003-03-06,18.5507,18.5812,18.2646,18.4037
ADP,2003-03-07,18.0191,18.3258,18.0132,18.241
ADP,2003-03-10,18.2262,18.2262,17.8681,17.9028
ADP,2003-03-11,17.8425,18.1315,17.8425,17.9806
ADP,2003-03-12,18.0339,18.1384,17.5575,18.1206
ADP,2003-03-13,17.9559,17.9559,16.2113,16.2113
ADP,2003-03-14,16.2193,17.3169,16.2113,16.9806
ADP,2003-03-17,16.7814,17.4983,16.7814,17.4432
ADP,2003-03-18,17.5358,17.6976,17.4983,17.522
ADP,2003-03-19,17.5644,18.0665,17.5575,18.0526
ADP,2003-03-20,18.0595,18.4097,18.026,18.3258
ADP,2003-03-21,18.4372,19.4322,18.378,19.2863
ADP,2003-03-24,18.6582,18.7223,18.3001,18.3455
ADP,2003-03-25,18.2055,18.6375,18.1463,18.3987
ADP,2003-03-26,17.7034,18.5625,17.7034,18.4224
ADP,2003-03-27,18.3573,18.7075,18.1779,18.5625
ADP,2003-03-28,18.4441,18.5507,18.3987,18.4511
ADP,2003-03-31,18.312,18.5319,18.1592,18.3189
ADP,2003-04-01,18.3711,18.5941,18.3258,18.526
ADP,2003-04-02,19.3032,19.3032,18.5861,18.7479
ADP,2003-04-03,18.7291,18.8042,18.4294,18.5812
ADP,2003-04-04,18.7548,18.7805,18.4511,18.7075
ADP,2003-04-07,19.2203,19.3593,18.886,18.8919
ADP,2003-04-08,18.8366,19.165,18.7735,18.8712
ADP,2003-04-09,18.8712,19.3446,18.6582,18.7143
ADP,2003-04-10,18.7143,18.8563,18.4648,18.7607
ADP,2003-04-11,19.1009,19.3653,18.5625,18.811
ADP,2003-04-14,18.7607,19.1335,18.3987,19.0783
ADP,2003-04-15,19.0783,19.2411,18.8653,18.9886
ADP,2003-04-16,19.1395,19.173,18.7666,18.8169
ADP,2003-04-17,18.8169,19.5792,18.6236,19.5023
ADP,2003-04-21,18.8653,19.1602,18.6453,19.0397
ADP,2003-04-22,19.0397,19.8761,19.0397,19.7243
ADP,2003-04-23,19.9342,20.1532,19.7469,20.1473
ADP,2003-04-24,19.8021,20.2341,19.7824,20.0398
ADP,2003-04-25,20.0536,20.2262,19.6837,19.6986
ADP,2003-04-28,19.6986,20.3534,19.6907,20.3229
ADP,2003-04-29,20.3012,20.3317,19.8445,20.0675
ADP,2003-04-30,19.8317,20.0339,19.7696,20.0112
ADP,2003-05-01,19.8642,20.1937,19.663,20.1809
ADP,2003-05-02,20.2539,20.4117,20.0053,20.3179
ADP,2003-05-05,20.3179,20.3179,19.9619,20.0675
ADP,2003-05-06,20.1128,20.5319,20.0812,20.312
ADP,2003-05-07,20.3317,20.5319,20.1128,20.5053
ADP,2003-05-08,20.3593,20.5951,20.1809,20.2804
ADP,2003-05-09,20.2726,20.5891,20.1414,20.5891
ADP,2003-05-12,20.38,20.8939,20.2804,20.8249
ADP,2003-05-13,20.6799,20.7095,20.1414,20.1602
ADP,2003-05-14,20.2341,20.3593,20.0536,20.2341
ADP,2003-05-15,20.2943,20.4718,20.172,20.3643
ADP,2003-05-16,20.1809,20.4037,19.8811,20.0882
ADP,2003-05-19,19.9669,19.9669,19.7243,19.8248
ADP,2003-05-20,19.8998,20.0882,19.6374,19.7696
ADP,2003-05-21,19.6049,19.9816,19.5368,19.81
ADP,2003-05-22,19.9481,19.9619,19.6374,19.7391
ADP,2003-05-23,19.8721,19.8761,19.6907,19.7755
ADP,2003-05-27,19.6986,20.0231,19.6374,19.9402
ADP,2003-05-28,19.8909,20.3081,19.8377,20.2006
ADP,2003-05-29,20.1473,20.1809,19.9135,20.1276
ADP,2003-05-30,20.3229,20.7686,20.24,20.7686
ADP,2003-06-02,20.8249,21.4659,20.8032,21.1947
ADP,2003-06-03,21.1208,21.2715,20.9412,21.1493
ADP,2003-06-04,21.1276,21.1345,20.8249,21.0063
ADP,2003-06-05,21.0063,21.0063,20.5891,20.6661
ADP,2003-06-06,20.7893,21.1897,20.7686,20.8939
ADP,2003-06-09,20.74,20.811,20.3012,20.4383
ADP,2003-06-10,20.4451,20.7213,20.2134,20.7213
ADP,2003-06-11,20.6502,20.7686,20.1414,20.5891
ADP,2003-06-12,20.7341,20.7341,20.2804,20.4324
ADP,2003-06-13,20.4718,20.4718,20.1128,20.3012
ADP,2003-06-16,20.3377,20.9195,20.2469,20.8376
ADP,2003-06-17,20.8939,21.1078,20.7686,21.0596
ADP,2003-06-18,20.8308,21.4077,20.7686,21.1078
ADP,2003-06-19,20.8308,20.9758,20.6799,20.8506
ADP,2003-06-20,20.9906,21.2064,20.8249,21.023
ADP,2003-06-23,20.8376,20.9412,20.5891,20.7755
ADP,2003-06-24,20.8249,20.9836,20.6661,20.6661
ADP,2003-06-25,20.6739,20.7893,20.2617,20.2617
ADP,2003-06-26,20.3534,20.5122,20.1206,20.4185
ADP,2003-06-27,20.5319,20.5576,19.9816,20.028
ADP,2003-06-30,20.1128,20.6178,19.9816,20.1473
ADP,2003-07-01,20.0882,20.4451,19.8998,20.4037
ADP,2003-07-02,20.4037,20.9334,20.4037,20.8376
ADP,2003-07-03,20.7173,20.9698,20.5319,20.6375
ADP,2003-07-07,20.7825,21.1809,20.6799,21.1208
ADP,2003-07-08,20.9758,21.3199,20.9334,21.3199
ADP,2003-07-09,21.1897,21.6029,21.1078,21.4531
ADP,2003-07-10,21.246,21.3594,20.882,20.9698
ADP,2003-07-11,20.7686,21.2124,20.7341,21.0596
ADP,2003-07-14,21.2124,21.6592,21.0596,21.6316
ADP,2003-07-15,21.67,21.8447,21.598,21.6592
ADP,2003-07-16,21.6592,21.9294,21.5576,21.8515
ADP,2003-07-17,21.6829,21.6829,21.0931,21.3938
ADP,2003-07-18,21.5635,21.6453,21.2064,21.5576
ADP,2003-07-21,21.4165,21.5842,21.0191,21.1208
ADP,2003-07-22,20.9698,21.5635,20.882,21.4796
ADP,2003-07-23,21.3416,21.4018,20.8308,21.3673
ADP,2003-07-24,21.5143,21.6829,21.1345,21.2016
ADP,2003-07-25,21.1632,22.0004,21.1425,21.9165
ADP,2003-07-28,21.8712,22.1473,21.7756,21.9097
ADP,2003-07-29,21.2715,21.5457,20.8506,21.3673
ADP,2003-07-30,21.5912,21.8012,21.3082,21.526
ADP,2003-07-31,21.7184,22.5211,21.4796,22.0625
ADP,2003-08-01,22.0625,22.1937,21.8909,22.0478
ADP,2003-08-04,21.9876,22.2292,21.7627,22.1276
ADP,2003-08-05,22.0478,22.3733,21.8712,21.8968
ADP,2003-08-06,22.0004,22.168,21.8644,21.9491
ADP,2003-08-07,21.8771,22.3052,21.8447,22.2667
ADP,2003-08-08,22.313,22.7046,22.3052,22.6375
ADP,2003-08-11,22.6098,22.7302,22.2667,22.5458
ADP,2003-08-12,22.6512,22.6582,22.3337,22.6454
ADP,2003-08-13,22.7982,22.8752,22.4067,22.8112
ADP,2003-08-14,22.9087,23.679,22.8396,23.2745
ADP,2003-08-15,23.2745,23.3871,23.0744,23.2144
ADP,2003-08-18,23.1493,23.3466,23.1493,23.171
ADP,2003-08-19,23.2017,23.4353,23.03,23.2805
ADP,2003-08-20,23.2331,23.3535,23.1642,23.2273
ADP,2003-08-21,23.2805,23.6859,23.2538,23.6256
ADP,2003-08-22,23.7638,23.8052,23.3732,23.4225
ADP,2003-08-25,23.4166,23.458,23.1365,23.3269
ADP,2003-08-26,23.3269,23.4778,22.9294,23.4522
ADP,2003-08-27,23.4452,23.5537,23.1296,23.5123
ADP,2003-08-28,23.5123,23.5399,23.2538,23.3663
ADP,2003-08-29,23.3732,23.7638,23.3269,23.745
ADP,2003-09-02,23.745,24.0951,23.7312,24.0409
ADP,2003-09-03,24.0409,24.2155,23.818,23.891
ADP,2003-09-04,23.8052,23.9472,23.7046,23.8968
ADP,2003-09-05,23.5942,23.8052,23.4452,23.7707
ADP,2003-09-08,23.6256,24.1011,23.4522,24.0951
ADP,2003-09-09,23.891,23.891,23.3466,23.3535
ADP,2003-09-10,23.3466,23.4166,22.7982,22.8396
ADP,2003-09-11,22.8752,22.9294,22.4837,22.745
ADP,2003-09-12,22.7904,23.041,22.5527,22.9995
ADP,2003-09-15,23.0043,23.0043,22.5211,22.5211
ADP,2003-09-16,22.6098,22.6829,22.4471,22.6829
ADP,2003-09-17,22.7302,22.7904,22.3456,22.5794
ADP,2003-09-18,22.6582,22.9936,22.5794,22.882
ADP,2003-09-19,22.8446,23.5043,22.7904,23.2075
ADP,2003-09-22,22.8496,22.9087,22.6247,22.7982
ADP,2003-09-23,22.7302,22.7845,22.237,22.2874
ADP,2003-09-24,22.3337,22.4008,21.9038,21.9935
ADP,2003-09-25,22.0162,22.0685,21.8091,21.8091
ADP,2003-09-26,21.8091,21.8091,21.5211,21.67
ADP,2003-09-29,21.67,21.821,21.4452,21.5576
ADP,2003-09-30,21.4165,21.526,21.2064,21.3337
ADP,2003-10-01,21.3673,21.7943,21.3416,21.7696
ADP,2003-10-02,21.9561,22.1138,21.7756,22.0556
ADP,2003-10-03,22.0556,22.6986,22.0556,22.4551
ADP,2003-10-06,22.4551,22.4551,22.2874,22.4324
ADP,2003-10-07,22.4324,22.895,22.3269,22.8683
ADP,2003-10-08,23.0211,23.0872,22.6779,22.7697
ADP,2003-10-09,23.2688,23.3269,22.8319,22.9432
ADP,2003-10-10,22.889,23.0804,22.8259,22.9699
ADP,2003-10-13,23.1493,23.2855,22.9492,23.1079
ADP,2003-10-14,23.1079,23.2688,22.8752,23.1138
ADP,2003-10-15,23.4719,23.6316,23.0931,23.1296
ADP,2003-10-16,22.9087,23.0093,22.237,22.6247
ADP,2003-10-17,23.2075,23.2075,22.4403,22.7046
ADP,2003-10-20,22.7046,22.7046,22.4905,22.6247
ADP,2003-10-21,22.6098,22.7568,22.4985,22.7302
ADP,2003-10-22,22.7302,22.7302,21.9561,21.9679
ADP,2003-10-23,21.9748,22.1276,21.8712,22.0309
ADP,2003-10-24,21.9294,22.0162,21.7263,21.8909
ADP,2003-10-27,21.9432,22.0309,21.7568,21.8278
ADP,2003-10-28,21.8909,22.2056,21.7568,22.2056
ADP,2003-10-29,22.2056,22.2056,21.9294,21.9679
ADP,2003-10-30,22.1937,22.2933,21.8012,21.9225
ADP,2003-10-31,22.1355,22.6454,22.0763,22.46
ADP,2003-11-03,22.5527,22.7105,22.3269,22.3525
ADP,2003-11-04,22.3525,22.3525,21.9876,22.0961
ADP,2003-11-05,21.8367,22.0556,21.7184,22.0408
ADP,2003-11-06,22.1355,22.2489,21.8968,22.168
ADP,2003-11-07,22.5794,23.0557,22.3456,22.7519
ADP,2003-11-10,22.8496,23.176,22.8259,23.0664
ADP,2003-11-11,23.1947,23.5468,23.1365,23.4008
ADP,2003-11-12,23.4166,23.7312,23.4166,23.526
ADP,2003-11-13,23.526,23.6523,23.2075,23.5399
ADP,2003-11-14,23.4452,23.5043,22.7105,22.7105
ADP,2003-11-17,22.6178,22.6375,22.3613,22.5655
ADP,2003-11-18,22.5655,22.7568,22.3209,22.4137
ADP,2003-11-19,22.4403,22.6375,22.3209,22.5862
ADP,2003-11-20,22.4403,22.46,22.0162,22.1079
ADP,2003-11-21,22.1138,22.2292,22.0162,22.0556
ADP,2003-11-24,22.168,22.5211,22.1079,22.4324
ADP,2003-11-25,22.2539,22.5211,22.1937,22.3052
ADP,2003-11-26,22.3801,22.6454,22.3456,22.6098
ADP,2003-11-28,22.5734,22.9995,22.5527,22.7519
ADP,2003-12-01,23.03,23.2075,22.7765,23.1642
ADP,2003-12-02,23.1563,23.3328,23.1001,23.2204
ADP,2003-12-03,23.2075,23.2331,22.7697,22.8752
ADP,2003-12-04,22.8396,23.2331,22.7845,23.1228
ADP,2003-12-05,23.0487,23.2017,22.9018,23.1228
ADP,2003-12-08,22.9936,23.171,22.7904,23.0211
ADP,2003-12-09,23.0557,23.1947,22.8496,22.9699
ADP,2003-12-10,22.8112,23.1947,22.745,22.8613
ADP,2003-12-11,23.03,23.2075,22.9995,23.1642
ADP,2003-12-12,23.1493,23.1642,22.7904,23.0664
ADP,2003-12-15,23.2075,23.3535,23.0931,23.0931
ADP,2003-12-16,23.1829,23.3535,23.1493,23.3002
ADP,2003-12-17,23.2144,23.3209,22.7982,22.9373
ADP,2003-12-18,23.0557,23.1829,22.8555,23.1563
ADP,2003-12-19,23.1493,23.1493,22.6315,22.7904
ADP,2003-12-22,22.7568,22.9157,22.6315,22.8496
ADP,2003-12-23,22.7568,22.9995,22.7568,22.9936
ADP,2003-12-24,22.9778,23.0804,22.9699,23.036
ADP,2003-12-26,23.0804,23.2075,23.0557,23.1435
ADP,2003-12-29,23.1228,23.2805,22.9856,23.2805
ADP,2003-12-30,23.1435,23.3871,23.036,23.3209
ADP,2003-12-31,23.2923,23.7233,23.2923,23.5705
ADP,2004-01-02,23.6256,23.8968,23.5705,23.7776
ADP,2004-01-05,23.9225,24.5064,23.9107,24.4778
ADP,2004-01-06,24.4274,24.7351,24.388,24.7115
ADP,2004-01-07,24.5675,24.7558,24.4077,24.5814
ADP,2004-01-08,24.6682,24.7263,24.3091,24.531
ADP,2004-01-09,24.3229,24.3663,23.963,23.9768
ADP,2004-01-12,23.9344,24.0379,23.7164,23.9028
ADP,2004-01-13,24.0113,24.1839,23.8052,23.8644
ADP,2004-01-14,23.8644,24.4728,23.824,24.4077
ADP,2004-01-15,24.5241,24.608,24.1701,24.4481
ADP,2004-01-16,24.5448,24.6238,24.388,24.4995
ADP,2004-01-20,24.3663,24.4423,24.0951,24.3328
ADP,2004-01-21,24.3328,24.394,23.9275,24.316
ADP,2004-01-22,24.1879,25.2321,24.1356,24.9719
ADP,2004-01-23,25.753,25.7589,24.9639,25.1385
ADP,2004-01-26,24.9788,25.1937,24.9117,25.182
ADP,2004-01-27,25.1248,25.1888,24.9177,25.0941
ADP,2004-01-28,25.1937,25.4215,24.9639,25.1099
ADP,2004-01-29,25.392,25.7924,25.3535,25.6464
ADP,2004-01-30,25.7046,25.7313,25.3781,25.4432
ADP,2004-02-02,25.4689,26.0044,25.4432,25.825
ADP,2004-02-03,25.89,25.9502,25.5735,25.6346
ADP,2004-02-04,25.672,25.825,25.2017,25.392
ADP,2004-02-05,25.3781,25.4689,25.1178,25.3239
ADP,2004-02-06,25.2321,25.7253,25.1455,25.6642
ADP,2004-02-09,25.7313,26.0341,25.5962,25.8713
ADP,2004-02-10,25.7924,26.1356,25.7253,26.1356
ADP,2004-02-11,26.0341,26.5874,25.9699,26.4995
ADP,2004-02-12,26.3141,26.5271,26.2175,26.4877
ADP,2004-02-13,26.4877,26.4877,25.898,26.0814
ADP,2004-02-17,26.1465,26.54,26.0942,26.4818
ADP,2004-02-18,26.4818,26.534,26.1079,26.3141
ADP,2004-02-19,26.3062,26.389,25.672,25.7313
ADP,2004-02-20,25.8762,25.8762,25.3781,25.6286
ADP,2004-02-23,25.6464,25.753,25.0941,25.2825
ADP,2004-02-24,24.9826,25.4215,24.9324,24.9788
ADP,2004-02-25,24.9826,25.1099,24.9038,25.0439
ADP,2004-02-26,25.0439,25.0804,24.8486,24.9462
ADP,2004-02-27,24.4995,25.4936,24.4995,25.2628
ADP,2004-03-01,25.2628,25.3781,24.9462,25.3239
ADP,2004-03-02,25.5597,26.3289,25.4876,25.672
ADP,2004-03-03,25.672,26.1011,25.5458,26.0341
ADP,2004-03-04,25.9423,26.5074,25.9354,26.4768
ADP,2004-03-05,26.2687,26.2687,25.6503,25.6977
ADP,2004-03-08,25.7184,25.9177,25.4571,25.4749
ADP,2004-03-09,25.5241,26.0261,25.4689,25.8831
ADP,2004-03-10,26.2687,26.3614,25.5902,25.6503
ADP,2004-03-11,25.4502,25.5173,24.9394,25.0153
ADP,2004-03-12,24.9788,25.0804,24.7046,25.03
ADP,2004-03-15,24.816,24.9788,24.0261,24.4778
ADP,2004-03-16,24.6908,24.8309,24.5172,24.6967
ADP,2004-03-17,24.9591,24.9788,24.7618,24.8556
ADP,2004-03-18,24.8309,24.9038,24.5754,24.7795
ADP,2004-03-19,24.6967,24.8989,24.5527,24.5754
ADP,2004-03-22,24.246,24.2963,23.9985,24.2076
ADP,2004-03-23,24.2076,24.5064,24.1011,24.4137
ADP,2004-03-24,24.3466,24.5113,24.2529,24.388
ADP,2004-03-25,24.4728,24.6021,24.2884,24.5675
ADP,2004-03-26,24.5754,24.6021,24.3269,24.5064
ADP,2004-03-29,24.5448,25.1021,24.5241,24.9826
ADP,2004-03-30,24.9826,25.0764,24.7618,24.9896
ADP,2004-03-31,25.03,25.1455,24.676,24.9896
ADP,2004-04-01,24.9038,25.2905,24.892,25.0764
ADP,2004-04-02,25.8831,26.6672,25.825,26.3289
ADP,2004-04-05,26.4768,26.8319,26.4561,26.819
ADP,2004-04-06,26.8062,26.9591,26.2539,26.4344
ADP,2004-04-07,26.321,26.4482,26.0389,26.1286
ADP,2004-04-08,26.4127,26.6405,26.2342,26.3683
ADP,2004-04-12,26.3683,26.7795,26.3289,26.4818
ADP,2004-04-13,26.6128,26.7668,26.1553,26.246
ADP,2004-04-14,26.1465,26.389,25.9117,26.389
ADP,2004-04-15,26.4818,27.3674,26.4482,27.2698
ADP,2004-04-16,27.2698,27.2698,26.899,27.1416
ADP,2004-04-19,27.0233,27.0774,26.7056,26.7451
ADP,2004-04-20,26.8388,27.0695,26.54,26.54
ADP,2004-04-21,26.54,26.9639,26.54,26.8496
ADP,2004-04-22,26.7056,27.108,26.1987,26.8388
ADP,2004-04-23,27.2224,27.2224,26.7925,26.9699
ADP,2004-04-26,26.9591,27.029,26.3614,26.4995
ADP,2004-04-27,26.6336,26.8644,26.389,26.4709
ADP,2004-04-28,26.4009,26.4818,26.1139,26.1849
ADP,2004-04-29,26.2687,26.6919,26.0114,26.0872
ADP,2004-04-30,26.2116,26.4009,25.9225,26.0715
ADP,2004-05-03,26.2046,26.4936,26.1465,26.2885
ADP,2004-05-04,26.3289,26.7795,26.2885,26.5577
ADP,2004-05-05,26.5271,26.68,26.2687,26.5507
ADP,2004-05-06,26.4077,26.9591,26.389,26.9245
ADP,2004-05-07,26.9846,27.6573,26.9846,27.3911
ADP,2004-05-10,27.3911,28.1515,27.3674,27.8704
ADP,2004-05-11,27.7678,27.8704,27.3753,27.8704
ADP,2004-05-12,27.7204,27.7273,27.0507,27.534
ADP,2004-05-13,27.3674,27.6022,27.1297,27.2698
ADP,2004-05-14,27.1553,27.3674,26.9245,27.0637
ADP,2004-05-17,26.5074,26.7588,26.3683,26.54
ADP,2004-05-18,26.5874,26.819,26.4187,26.5222
ADP,2004-05-19,26.5577,26.7451,26.4344,26.4561
ADP,2004-05-20,26.389,26.5507,26.0636,26.3407
ADP,2004-05-21,26.3013,26.3812,26.1702,26.3486
ADP,2004-05-24,26.4265,26.6128,26.2539,26.3407
ADP,2004-05-25,26.6622,26.9846,26.6081,26.9384
ADP,2004-05-26,26.9591,26.9591,26.6278,26.68
ADP,2004-05-27,26.7184,26.7391,26.4344,26.5647
ADP,2004-05-28,26.6011,26.6405,26.4127,26.4344
ADP,2004-06-01,26.4344,26.4344,26.1553,26.2402
ADP,2004-06-02,26.2687,26.2963,26.1553,26.1849
ADP,2004-06-03,26.3289,26.463,26.0942,26.4187
ADP,2004-06-04,26.7795,26.8142,26.3566,26.4344
ADP,2004-06-07,26.5647,26.8319,26.4561,26.7718
ADP,2004-06-08,26.6465,26.8436,26.5459,26.6919
ADP,2004-06-09,26.6218,26.751,26.463,26.5222
ADP,2004-06-10,26.7184,26.7451,26.4936,26.5874
ADP,2004-06-14,26.5647,26.5647,26.1702,26.177
ADP,2004-06-15,26.2539,26.4936,26.2046,26.3486
ADP,2004-06-16,26.4482,26.4482,26.0261,26.0872
ADP,2004-06-17,26.0114,26.0341,25.5518,25.9225
ADP,2004-06-18,25.9285,26.1849,25.672,25.9048
ADP,2004-06-21,25.8525,25.9225,25.6217,25.6573
ADP,2004-06-22,25.6573,26.0044,25.6396,25.9354
ADP,2004-06-23,25.8525,26.3062,25.746,26.246
ADP,2004-06-24,26.1553,26.4077,25.8121,26.0261
ADP,2004-06-25,25.9423,25.9423,25.1455,25.2548
ADP,2004-06-28,25.4571,25.5458,25.1099,25.1573
ADP,2004-06-29,25.17,25.2746,25.1021,25.1021
ADP,2004-06-30,25.1652,25.2067,24.7727,24.9177
ADP,2004-07-01,25.0487,25.1513,24.531,24.6908
ADP,2004-07-02,24.608,24.6148,23.7312,23.745
ADP,2004-07-06,23.8052,24.3663,23.7568,24.2608
ADP,2004-07-07,24.1582,24.4866,24.1286,24.3091
ADP,2004-07-08,24.2884,24.5448,24.0616,24.0695
ADP,2004-07-09,24.1582,24.394,24.0823,24.1011
ADP,2004-07-12,24.1011,24.2283,23.9225,24.0951
ADP,2004-07-13,24.1839,24.2756,24.0182,24.0478
ADP,2004-07-14,23.8367,23.9551,23.2204,23.3387
ADP,2004-07-15,23.6523,23.9837,23.5784,23.7638
ADP,2004-07-16,23.9225,23.9768,23.745,23.8052
ADP,2004-07-19,23.8574,23.9225,23.7776,23.8781
ADP,2004-07-20,23.818,23.9837,23.745,23.9175
ADP,2004-07-21,23.963,24.3091,23.7776,23.8437
ADP,2004-07-22,23.8437,23.8574,23.5862,23.745
ADP,2004-07-23,23.6859,23.7233,23.4778,23.5705
ADP,2004-07-26,23.5705,23.602,23.1138,23.5043
ADP,2004-07-27,24.0261,24.6325,23.7381,24.4778
ADP,2004-07-28,24.8092,24.8092,24.1286,24.4481
ADP,2004-07-29,24.5064,24.9896,24.4728,24.892
ADP,2004-07-30,24.7558,24.9788,24.5172,24.9788
ADP,2004-08-02,24.7263,24.9177,24.6445,24.8416
ADP,2004-08-03,24.6908,24.8358,24.5675,24.6385
ADP,2004-08-04,24.4481,24.6445,24.3397,24.5607
ADP,2004-08-05,24.4551,24.4551,24.0951,24.1947
ADP,2004-08-06,23.745,23.9275,23.2688,23.3663
ADP,2004-08-09,23.3871,23.4166,22.9936,23.1365
ADP,2004-08-10,23.1365,23.2688,22.9699,23.2075
ADP,2004-08-11,23.0872,23.4659,22.9856,23.3535
ADP,2004-08-12,23.2688,23.3663,23.0872,23.171
ADP,2004-08-13,23.1001,23.3939,23.0872,23.3269
ADP,2004-08-16,23.315,23.7993,23.2855,23.745
ADP,2004-08-17,23.745,23.8968,23.6256,23.7638
ADP,2004-08-18,23.7638,23.8781,23.6523,23.8703
ADP,2004-08-19,23.7707,23.8644,23.5862,23.6641
ADP,2004-08-20,23.5942,23.7993,23.5399,23.7707
ADP,2004-08-23,23.8318,23.8644,23.6917,23.7312
ADP,2004-08-24,23.8781,24.0754,23.8052,23.9768
ADP,2004-08-25,23.9551,24.246,23.9175,24.1493
ADP,2004-08-26,24.0182,24.1286,23.8052,23.824
ADP,2004-08-27,23.7104,23.8644,23.671,23.7164
ADP,2004-08-30,23.5537,23.7707,23.532,23.6523
ADP,2004-08-31,23.6859,23.8781,23.4225,23.6641
ADP,2004-09-01,23.6641,23.8781,23.5705,23.8574
ADP,2004-09-02,23.8367,24.3801,23.8318,24.3397
ADP,2004-09-03,24.3397,24.6829,24.3091,24.4778
ADP,2004-09-07,24.5448,24.75,24.2963,24.4551
ADP,2004-09-08,24.3091,24.7421,24.2756,24.5241
ADP,2004-09-09,24.531,24.6504,24.1947,24.2283
ADP,2004-09-10,24.2283,24.6908,24.1701,24.6612
ADP,2004-09-13,24.6908,25.2254,24.6325,24.6562
ADP,2004-09-14,24.7845,25.6573,24.7845,25.4749
ADP,2004-09-15,25.4749,25.4749,24.9826,25.3239
ADP,2004-09-16,25.2746,25.3998,25.1888,25.319
ADP,2004-09-17,25.4285,25.5241,25.1937,25.3634
ADP,2004-09-20,25.3466,25.4078,25.0627,25.2124
ADP,2004-09-21,25.1652,25.4876,24.9719,25.4078
ADP,2004-09-22,25.175,25.2628,24.9324,25.0015
ADP,2004-09-23,25.0439,25.0685,24.6562,24.7115
ADP,2004-09-24,24.6562,24.9788,24.6021,24.7046
ADP,2004-09-27,24.7046,24.7351,24.394,24.4481
ADP,2004-09-28,24.4551,24.5814,24.3328,24.4137
ADP,2004-09-29,24.3328,24.8989,24.246,24.8989
ADP,2004-09-30,24.7263,24.8623,24.4926,24.5892
ADP,2004-10-01,24.5754,25.538,24.5527,25.03
ADP,2004-10-04,25.2194,25.6464,25.0685,25.5655
ADP,2004-10-05,25.4629,25.9906,25.4571,25.9571
ADP,2004-10-06,25.9177,26.0528,25.5597,26.0468
ADP,2004-10-07,25.8713,25.89,25.4571,25.4808
ADP,2004-10-08,25.3466,25.3466,24.6908,24.7905
ADP,2004-10-11,24.892,25.1316,24.8791,25.036
ADP,2004-10-12,25.0439,25.0764,24.7115,24.892
ADP,2004-10-13,24.9896,25.0439,24.394,24.5241
ADP,2004-10-14,24.4866,24.5754,24.2076,24.2529
ADP,2004-10-15,24.2608,24.5527,24.1996,24.3091
ADP,2004-10-18,24.1879,24.6908,23.9906,24.6682
ADP,2004-10-19,24.6612,24.676,24.2756,24.316
ADP,2004-10-20,24.2155,24.2352,23.818,24.0951
ADP,2004-10-21,24.0379,24.2677,23.9225,24.1779
ADP,2004-10-22,24.0823,24.1996,23.679,23.824
ADP,2004-10-25,24.4274,25.6149,24.394,25.4749
ADP,2004-10-26,24.8713,25.3466,24.8713,25.3358
ADP,2004-10-27,25.3239,25.8328,25.17,25.7381
ADP,2004-10-28,25.5902,25.9117,25.4689,25.7855
ADP,2004-10-29,25.6839,25.8594,25.5655,25.819
ADP,2004-11-01,25.7313,26.3763,25.5962,26.0814
ADP,2004-11-02,26.0636,26.4818,25.9906,26.3289
ADP,2004-11-03,26.4818,26.5647,26.0942,26.2539
ADP,2004-11-04,26.1849,26.6405,26.1079,26.6278
ADP,2004-11-05,26.7718,27.1129,26.2046,26.5507
ADP,2004-11-08,26.5931,26.7845,26.4877,26.7588
ADP,2004-11-09,26.7668,26.7795,26.6278,26.7244
ADP,2004-11-10,26.7244,26.9305,26.5647,26.7588
ADP,2004-11-11,26.7588,27.029,26.6672,26.9384
ADP,2004-11-12,26.8142,27.0163,26.6336,26.9946
ADP,2004-11-15,26.9896,26.9946,26.6081,26.9305
ADP,2004-11-16,26.8436,26.892,26.5074,26.5705
ADP,2004-11-17,26.7056,26.9946,26.6336,26.9639
ADP,2004-11-18,26.9207,27.0774,26.8576,27.037
ADP,2004-11-19,27.1248,27.1356,26.7313,26.7718
ADP,2004-11-22,26.7718,27.044,26.6622,27.0163
ADP,2004-11-23,26.7184,26.9522,26.6278,26.8249
ADP,2004-11-24,26.8249,27.0854,26.7795,27.0093
ADP,2004-11-26,26.8062,27.0567,26.6741,26.9522
ADP,2004-11-29,26.9699,26.9946,26.751,26.899
ADP,2004-11-30,26.899,27.1613,26.8436,27.0922
ADP,2004-12-01,27.1001,27.5548,27.0774,27.5055
ADP,2004-12-02,27.2224,27.5193,27.1682,27.3911
ADP,2004-12-03,27.1129,27.4611,26.8644,27.3674
ADP,2004-12-06,27.3674,27.3911,27.1613,27.2501
ADP,2004-12-07,27.2431,27.3604,26.9639,26.9639
ADP,2004-12-08,27.0093,27.0507,26.6336,26.8851
ADP,2004-12-09,26.6278,26.899,26.389,26.7244
ADP,2004-12-10,26.6278,26.8062,26.4818,26.6543
ADP,2004-12-13,26.6543,26.8851,26.6128,26.8388
ADP,2004-12-14,26.751,26.8319,26.4936,26.6011
ADP,2004-12-15,26.5222,26.6543,26.2116,26.3141
ADP,2004-12-16,26.1405,26.463,26.1356,26.2885
ADP,2004-12-17,26.0341,26.463,26.0341,26.1405
ADP,2004-12-20,26.2963,26.5271,26.2539,26.4561
ADP,2004-12-21,26.4127,26.6622,26.321,26.4936
ADP,2004-12-22,26.4995,26.8388,26.4344,26.6128
ADP,2004-12-23,26.6218,26.899,26.5271,26.8703
ADP,2004-12-27,26.8062,26.8436,26.463,26.4818
ADP,2004-12-28,26.4482,26.7116,26.3614,26.6278
ADP,2004-12-29,26.4995,26.7184,26.4768,26.5459
ADP,2004-12-30,26.5074,26.54,26.246,26.3614
ADP,2004-12-31,26.463,26.5222,26.3013,26.389
ADP,2005-01-03,26.3614,26.6011,26.0261,26.0872
ADP,2005-01-04,26.1011,26.1849,25.6149,25.672
ADP,2005-01-05,25.7046,25.8594,25.4502,25.5655
ADP,2005-01-06,25.4995,25.5518,25.2471,25.392
ADP,2005-01-07,25.4502,25.5735,25.0015,25.3466
ADP,2005-01-10,25.2973,25.5597,25.2067,25.3634
ADP,2005-01-11,25.3634,25.4571,25.2628,25.4156
ADP,2005-01-12,25.3466,25.4285,24.9788,25.182
ADP,2005-01-13,25.0487,25.1888,24.6908,24.6908
ADP,2005-01-14,24.816,25.2254,24.816,25.2254
ADP,2005-01-18,25.4078,26.3062,25.4078,26.2609
ADP,2005-01-19,26.2402,26.4561,26.0567,26.1356
ADP,2005-01-20,26.1356,26.1356,25.6977,25.8831
ADP,2005-01-21,25.8831,26.3013,25.4078,25.4808
ADP,2005-01-24,25.672,26.0528,25.5962,25.7313
ADP,2005-01-25,25.7855,26.0567,25.7381,25.964
ADP,2005-01-26,25.9354,26.1079,25.8831,25.9285
ADP,2005-01-27,25.9354,25.964,25.4995,25.678
ADP,2005-01-28,25.7924,25.8525,25.4078,25.7046
ADP,2005-01-31,25.7313,25.9225,25.678,25.8713
ADP,2005-02-01,25.825,26.2303,25.672,26.1702
ADP,2005-02-02,26.0755,26.2303,25.7924,25.9758
ADP,2005-02-03,25.8525,26.246,25.7786,26.246
ADP,2005-02-04,26.2402,26.2687,25.8831,26.2687
ADP,2005-02-07,25.9423,26.2046,25.9117,26.0192
ADP,2005-02-08,25.9117,26.1632,25.8121,26.0468
ADP,2005-02-09,25.9423,26.0468,25.4432,25.4995
ADP,2005-02-10,25.6286,25.6346,25.3052,25.3052
ADP,2005-02-11,25.2381,25.6079,25.2381,25.5518
ADP,2005-02-14,25.6464,25.6464,25.3239,25.3239
ADP,2005-02-15,25.3239,25.4749,25.1937,25.2628
ADP,2005-02-16,25.1455,25.3052,24.9639,25.1248
ADP,2005-02-17,25.1248,25.3998,25.1248,25.2124
ADP,2005-02-18,25.2628,25.2746,24.9719,24.9719
ADP,2005-02-22,24.9324,25.1021,24.816,24.816
ADP,2005-02-23,25.3781,25.3781,24.4728,24.9522
ADP,2005-02-24,24.9522,25.4215,24.9462,25.3634
ADP,2005-02-25,25.4078,25.672,25.3239,25.5902
ADP,2005-02-28,25.4689,25.6217,25.4078,25.5597
ADP,2005-03-01,25.5597,25.7993,25.4432,25.5902
ADP,2005-03-02,25.4689,25.5597,25.3851,25.5103
ADP,2005-03-03,25.5054,25.5173,25.3052,25.392
ADP,2005-03-04,25.5902,25.6977,25.3466,25.4995
ADP,2005-03-07,25.4689,25.8831,25.4689,25.7993
ADP,2005-03-08,25.7046,25.9225,25.6839,25.8121
ADP,2005-03-09,25.6464,25.8121,25.5518,25.7381
ADP,2005-03-10,25.6079,25.8762,25.5458,25.8762
ADP,2005-03-11,25.7924,26.0636,25.7924,25.89
ADP,2005-03-14,25.8713,26.1286,25.819,26.1286
ADP,2005-03-15,26.1849,26.4768,26.1702,26.3141
ADP,2005-03-16,26.1465,26.4482,25.9906,26.4265
ADP,2005-03-17,26.4077,26.68,26.3289,26.5794
ADP,2005-03-18,26.6011,26.7668,26.5143,26.6465
ADP,2005-03-21,26.6011,26.7795,26.5577,26.7184
ADP,2005-03-22,26.6405,27.0637,26.6128,26.7588
ADP,2005-03-23,26.6278,26.9846,26.5647,26.899
ADP,2005-03-24,26.9245,27.0774,26.7451,26.8644
ADP,2005-03-28,26.9207,27.0695,26.9137,26.9639
ADP,2005-03-29,26.9384,26.9384,26.6849,26.7451
ADP,2005-03-30,26.7451,26.8388,26.6987,26.7718
ADP,2005-03-31,26.7795,26.819,26.6849,26.7451
ADP,2005-04-01,26.7451,26.7795,26.4936,26.6741
ADP,2005-04-04,26.6849,26.7668,26.5647,26.7056
ADP,2005-04-05,26.7795,26.9639,26.7184,26.8783
ADP,2005-04-06,26.9639,27.0922,26.892,26.9245
ADP,2005-04-07,26.9896,27.0637,26.9068,27.0567
ADP,2005-04-08,26.9452,27.1129,26.899,26.9137
ADP,2005-04-11,26.3358,26.6081,26.1849,26.5705
ADP,2005-04-12,26.4818,26.751,26.2766,26.7116
ADP,2005-04-13,26.6849,26.8783,26.6011,26.6672
ADP,2005-04-14,26.6849,26.7451,26.463,26.4936
ADP,2005-04-15,26.321,26.4877,25.7924,25.8594
ADP,2005-04-18,25.6642,25.9225,25.601,25.7993
ADP,2005-04-19,25.7648,25.7717,25.5173,25.672
ADP,2005-04-20,25.6149,25.7993,25.4432,25.4749
ADP,2005-04-21,26.3289,26.7668,25.9423,26.4187
ADP,2005-04-22,26.5647,26.5647,26.1632,26.3812
ADP,2005-04-25,26.395,26.6622,26.2885,26.4936
ADP,2005-04-26,26.4995,26.5074,25.964,25.964
ADP,2005-04-27,25.8594,26.1938,25.8121,26.1139
ADP,2005-04-28,25.964,26.0814,25.6839,25.7648
ADP,2005-04-29,25.825,25.8713,25.538,25.8525
ADP,2005-05-02,25.8525,26.1849,25.8525,26.0755
ADP,2005-05-03,26.0814,26.5143,26.0814,26.3013
ADP,2005-05-04,26.4709,26.5074,26.2175,26.3486
ADP,2005-05-05,26.2046,26.3486,25.9571,26.246
ADP,2005-05-06,26.3614,26.4818,26.1702,26.1987
ADP,2005-05-09,26.1286,26.177,25.8831,26.1405
ADP,2005-05-10,25.9048,25.9571,25.6503,25.7381
ADP,2005-05-11,25.8831,26.1849,25.753,26.1286
ADP,2005-05-12,26.1702,26.177,25.9827,26.1465
ADP,2005-05-13,26.1465,26.2402,25.9571,26.177
ADP,2005-05-16,26.2342,26.2825,26.0942,26.1849
ADP,2005-05-17,26.1938,26.2046,25.9354,26.177
ADP,2005-05-18,26.1849,26.3289,26.0261,26.3289
ADP,2005-05-19,26.2825,26.4936,26.1987,26.4768
ADP,2005-05-20,26.4818,26.6336,26.3486,26.6011
ADP,2005-05-23,26.5507,26.6465,26.4265,26.5074
ADP,2005-05-24,26.389,26.5507,26.2175,26.5074
ADP,2005-05-25,26.3289,26.4265,26.1987,26.3013
ADP,2005-05-26,26.4077,26.5577,26.2687,26.395
ADP,2005-05-27,26.4404,26.5577,26.2766,26.4936
ADP,2005-05-31,26.395,26.395,26.0389,26.0636
ADP,2005-06-01,26.1208,26.2687,26.0567,26.2046
ADP,2005-06-02,26.0636,26.389,26.0636,26.3013
ADP,2005-06-03,26.1987,26.2825,25.89,25.9699
ADP,2005-06-06,25.89,26.0814,25.7993,26.0567
ADP,2005-06-07,25.9502,26.2687,25.8831,26.0114
ADP,2005-06-08,26.0044,26.0192,25.5597,25.6286
ADP,2005-06-09,25.5103,25.7924,25.5103,25.6907
ADP,2005-06-10,25.819,25.819,25.3781,25.538
ADP,2005-06-13,25.5458,25.753,25.4156,25.5173
ADP,2005-06-14,25.5291,25.538,25.3299,25.4432
ADP,2005-06-15,25.5902,25.7184,25.2548,25.3239
ADP,2005-06-16,25.3851,25.5458,25.3239,25.4689
ADP,2005-06-17,25.5902,25.5902,25.319,25.4502
ADP,2005-06-20,25.3703,25.4571,25.2825,25.3121
ADP,2005-06-21,25.3121,25.3851,25.0487,25.1455
ADP,2005-06-22,25.1513,25.2471,24.9788,24.9788
ADP,2005-06-23,24.9896,25.036,24.5064,24.531
ADP,2005-06-24,24.5113,24.5961,24.1208,24.2155
ADP,2005-06-27,24.2155,24.5064,24.0261,24.4728
ADP,2005-06-28,24.8713,25.4629,24.8713,25.2124
ADP,2005-06-29,25.4629,25.4629,24.9896,25.0804
ADP,2005-06-30,25.0223,25.2628,24.9462,24.9788
ADP,2005-07-01,25.0487,25.319,25.0223,25.1573
ADP,2005-07-05,25.0567,25.2017,24.9896,25.0941
ADP,2005-07-06,25.0941,25.1652,24.8556,24.9177
ADP,2005-07-07,24.8092,24.9896,24.5172,24.8416
ADP,2005-07-08,24.8416,25.0223,24.6445,24.9788
ADP,2005-07-11,25.0627,25.2194,24.8556,25.2124
ADP,2005-07-12,25.3239,25.3239,24.9826,25.2471
ADP,2005-07-13,25.1888,25.2688,25.03,25.1021
ADP,2005-07-14,25.2548,25.319,25.1099,25.2688
ADP,2005-07-15,25.2688,25.4936,25.2254,25.4936
ADP,2005-07-18,25.4936,25.4936,25.2746,25.4078
ADP,2005-07-19,25.5054,25.819,25.4156,25.7717
ADP,2005-07-20,25.5655,25.8525,25.4502,25.7924
ADP,2005-07-21,25.746,26.2175,25.7184,26.0261
ADP,2005-07-22,26.0261,26.1632,25.8328,26.1405
ADP,2005-07-25,26.246,26.6081,26.0192,26.0636
ADP,2005-07-26,26.0468,26.389,25.2628,26.0814
ADP,2005-07-27,26.0341,26.2046,25.9571,26.2046
ADP,2005-07-28,26.2116,26.819,26.2046,26.6987
ADP,2005-07-29,26.5647,26.7244,26.4265,26.4265
ADP,2005-08-01,25.8594,26.4482,25.8594,26.395
ADP,2005-08-02,26.4187,26.6011,26.3486,26.395
ADP,2005-08-03,26.2687,26.4344,26.1702,26.4077
ADP,2005-08-04,26.3763,26.3763,26.1208,26.177
ADP,2005-08-05,26.177,26.389,26.1208,26.177
ADP,2005-08-08,26.2046,26.3566,26.1632,26.1849
ADP,2005-08-09,26.2243,26.3407,26.1702,26.2303
ADP,2005-08-10,26.3289,26.751,26.3013,26.395
ADP,2005-08-11,26.4187,26.6278,26.2766,26.4877
ADP,2005-08-12,26.4877,26.6278,26.3614,26.4936
ADP,2005-08-15,26.4344,26.5794,26.246,26.5143
ADP,2005-08-16,26.4344,26.534,26.246,26.246
ADP,2005-08-17,26.177,26.2963,26.1286,26.2402
ADP,2005-08-18,26.177,26.3566,26.0341,26.2342
ADP,2005-08-19,26.3763,26.4077,26.1465,26.177
ADP,2005-08-22,26.1849,26.4561,26.0715,26.2175
ADP,2005-08-23,26.1938,26.2687,26.1079,26.177
ADP,2005-08-24,26.1405,26.3013,26.0261,26.0341
ADP,2005-08-25,26.0636,26.1405,25.964,26.0261
ADP,2005-08-26,26.0261,26.0261,25.7648,25.819
ADP,2005-08-29,25.7313,25.9699,25.7313,25.9117
ADP,2005-08-30,25.8053,25.8053,25.5962,25.6977
ADP,2005-08-31,25.7313,25.7313,25.1385,25.4432
ADP,2005-09-01,25.4285,25.4571,25.0567,25.1385
ADP,2005-09-02,25.2194,25.392,25.1099,25.2688
ADP,2005-09-06,25.3634,25.5902,25.3584,25.4749
ADP,2005-09-07,25.2017,25.3466,25.1385,25.2381
ADP,2005-09-08,25.3466,25.3466,25.0567,25.2017
ADP,2005-09-09,25.2254,25.4215,25.1385,25.392
ADP,2005-09-12,25.3239,25.4689,25.0872,25.0941
ADP,2005-09-13,25.1021,25.1178,24.6682,24.7678
ADP,2005-09-14,24.816,24.9394,24.6967,24.8556
ADP,2005-09-15,24.9038,24.9639,24.6908,24.8092
ADP,2005-09-16,24.9177,25.0439,24.7046,24.8092
ADP,2005-09-19,24.9896,25.1455,24.6908,24.8229
ADP,2005-09-20,24.8309,25.319,24.8309,25.2017
ADP,2005-09-21,25.2017,25.4078,25.1652,25.2321
ADP,2005-09-22,25.2017,25.2905,24.9956,25.175
ADP,2005-09-23,25.1513,25.2017,24.8416,25.03
ADP,2005-09-26,25.175,25.3634,24.9245,24.9719
ADP,2005-09-27,25.0872,25.1937,24.9117,25.1178
ADP,2005-09-28,25.5902,26.0636,25.3535,25.6642
ADP,2005-09-29,25.6217,25.6217,25.2905,25.5597
ADP,2005-09-30,25.5054,25.6642,25.2905,25.6149
ADP,2005-10-03,25.538,25.6573,25.4629,25.5962
ADP,2005-10-04,25.6464,25.9502,25.538,25.6642
ADP,2005-10-05,25.6149,25.8762,25.5902,25.6149
ADP,2005-10-06,25.6464,25.8831,25.5173,25.6839
ADP,2005-10-07,25.7313,25.753,25.5597,25.672
ADP,2005-10-10,25.6286,25.7381,25.538,25.601
ADP,2005-10-11,25.5962,25.6286,25.3121,25.392
ADP,2005-10-12,25.3239,25.4995,25.1178,25.2628
ADP,2005-10-13,25.1099,25.5823,25.1021,25.4571
ADP,2005-10-14,25.4432,25.6642,25.392,25.6503
ADP,2005-10-17,25.2905,25.5597,25.1652,25.2254
ADP,2005-10-18,25.1652,25.4502,25.1513,25.3781
ADP,2005-10-19,25.2548,25.7046,25.2471,25.6977
ADP,2005-10-20,25.6977,25.8762,25.4995,25.4995
ADP,2005-10-21,25.4995,25.5173,25.2254,25.3998
ADP,2005-10-24,25.6464,26.1849,25.6464,25.9354
ADP,2005-10-25,25.9571,26.0567,25.6464,25.9117
ADP,2005-10-26,26.4482,27.4926,26.3013,27.3674
ADP,2005-10-27,27.0774,28.0844,26.8062,27.7609
ADP,2005-10-28,27.968,28.0587,27.8131,27.8704
ADP,2005-10-31,27.8704,27.899,27.4886,27.7678
ADP,2005-11-01,27.7273,27.9058,27.5193,27.5271
ADP,2005-11-02,27.5814,27.7796,27.4611,27.7204
ADP,2005-11-03,27.6987,27.8003,27.609,27.6573
ADP,2005-11-04,27.8773,27.8773,27.5469,27.7126
ADP,2005-11-07,27.7737,27.8181,27.6219,27.7343
ADP,2005-11-08,27.7866,27.7866,27.5055,27.5952
ADP,2005-11-09,27.609,27.8181,27.5952,27.6573
ADP,2005-11-10,27.7057,28.4946,27.7057,28.4946
ADP,2005-11-11,28.387,28.4078,28.1258,28.2205
ADP,2005-11-14,28.0587,28.4078,28.0271,28.2717
ADP,2005-11-15,28.1771,28.2964,27.9541,28.1515
ADP,2005-11-16,28.1336,28.3379,28.0844,28.2964
ADP,2005-11-17,28.2964,28.5498,28.2066,28.536
ADP,2005-11-18,28.5932,28.6278,28.2786,28.3793
ADP,2005-11-21,28.4414,28.4414,27.7343,28.2205
ADP,2005-11-22,28.1198,28.2066,27.8309,27.9394
ADP,2005-11-23,27.8773,28.0627,27.8181,27.8181
ADP,2005-11-25,27.9058,28.0912,27.8309,27.9877
ADP,2005-11-28,27.9394,27.9946,27.5409,27.5626
ADP,2005-11-29,27.6633,27.9541,27.6633,27.755
ADP,2005-11-30,27.8506,28.2016,27.8181,27.968
ADP,2005-12-01,28.0686,28.3634,28.0074,28.2895
ADP,2005-12-02,28.1455,28.4414,28.0508,28.1515
ADP,2005-12-05,28.1455,28.2648,27.8565,27.8911
ADP,2005-12-06,28.0351,28.249,27.8773,27.968
ADP,2005-12-07,27.9246,28.0981,27.7609,27.8565
ADP,2005-12-08,27.8911,27.8911,27.4413,27.6326
ADP,2005-12-09,27.6987,27.8427,27.679,27.7678
ADP,2005-12-12,27.7343,27.8773,27.5271,27.5271
ADP,2005-12-13,27.4838,27.8181,27.2825,27.6859
ADP,2005-12-14,27.7609,28.0429,27.6633,27.9246
ADP,2005-12-15,27.8841,27.968,27.6386,27.824
ADP,2005-12-16,27.9611,27.968,27.5883,27.7273
ADP,2005-12-19,27.5123,27.7796,27.2568,27.5952
ADP,2005-12-20,27.6386,27.8181,27.3911,27.6326
ADP,2005-12-21,27.6219,27.8634,27.4413,27.609
ADP,2005-12-22,27.5469,27.7343,27.3348,27.7126
ADP,2005-12-23,27.7273,27.8427,27.534,27.6633
ADP,2005-12-27,27.7866,28.0202,27.7204,27.7421
ADP,2005-12-28,27.8427,27.9127,27.7421,27.755
ADP,2005-12-29,27.8181,27.9473,27.6022,27.6149
ADP,2005-12-30,27.4335,27.4886,27.2766,27.3082
ADP,2006-01-03,27.7866,27.7866,27.2568,27.5685
ADP,2006-01-04,27.6326,27.7737,27.5626,27.6573
ADP,2006-01-05,27.6022,27.6445,27.4216,27.4285
ADP,2006-01-06,27.4285,27.749,27.3674,27.6573
ADP,2006-01-09,27.5755,27.6919,27.5123,27.5952
ADP,2006-01-10,27.3289,27.534,27.2964,27.3674
ADP,2006-01-11,27.3536,27.5055,27.322,27.4482
ADP,2006-01-12,27.4028,27.4838,26.9946,27.044
ADP,2006-01-13,27.044,27.2501,27.029,27.2224
ADP,2006-01-17,27.0093,27.1356,26.9591,26.9699
ADP,2006-01-18,26.899,27.1416,26.6336,27.044
ADP,2006-01-19,27.0233,27.3348,26.9384,27.2964
ADP,2006-01-20,27.322,27.322,26.8496,26.9591
ADP,2006-01-23,27.0163,27.1198,26.9245,27.0093
ADP,2006-01-24,26.9846,27.4482,26.899,27.4078
ADP,2006-01-25,27.4886,27.5409,26.6741,26.9699
ADP,2006-01-26,27.2698,27.3674,26.6849,26.7184
ADP,2006-01-27,26.6622,26.751,26.4009,26.6405
ADP,2006-01-30,26.6278,26.7795,26.4561,26.7244
ADP,2006-01-31,26.6919,26.7244,26.1405,26.1405
ADP,2006-02-01,26.1079,26.321,26.0468,26.2885
ADP,2006-02-02,26.3013,26.389,26.0715,26.2539
ADP,2006-02-03,26.1139,26.2116,26.0341,26.1849
ADP,2006-02-06,25.7313,26.2687,25.7313,26.2175
ADP,2006-02-07,26.3289,26.7116,26.2766,26.3812
ADP,2006-02-08,26.54,26.899,26.4404,26.8576
ADP,2006-02-09,26.899,27.2501,26.819,27.1485
ADP,2006-02-10,27.1356,27.2431,26.8783,27.1977
ADP,2006-02-13,26.7244,27.182,26.7244,27.0163
ADP,2006-02-14,27.0093,27.1356,26.8703,27.1297
ADP,2006-02-15,27.0163,27.1297,26.6672,26.7845
ADP,2006-02-16,26.6849,26.892,26.6465,26.7451
ADP,2006-02-17,26.7451,26.7718,26.5647,26.68
ADP,2006-02-21,26.68,26.7313,26.4187,26.4561
ADP,2006-02-22,26.5507,26.6672,26.4936,26.5577
ADP,2006-02-23,26.4709,26.899,26.4709,26.6741
ADP,2006-02-24,26.6336,26.8783,26.4818,26.7116
ADP,2006-02-27,26.8249,27.6149,26.8249,27.5271
ADP,2006-02-28,27.3674,27.6277,27.2638,27.4886
ADP,2006-03-01,27.3674,27.6149,27.2501,27.4986
ADP,2006-03-02,27.4611,27.4838,27.2431,27.4138
ADP,2006-03-03,27.1977,27.7204,27.1682,27.5409
ADP,2006-03-06,27.4542,27.5883,27.2638,27.3753
ADP,2006-03-07,27.1613,27.3151,27.0774,27.2501
ADP,2006-03-08,27.2224,27.6386,27.1613,27.5883
ADP,2006-03-09,27.968,28.1198,27.824,27.9877
ADP,2006-03-10,27.8634,28.4769,27.6987,28.3743
ADP,2006-03-13,28.3743,28.4542,28.2205,28.3033
ADP,2006-03-14,28.2126,28.536,27.9985,28.2717
ADP,2006-03-15,28.1515,28.2648,27.8181,27.9473
ADP,2006-03-16,27.8773,28.0202,27.7678,27.9473
ADP,2006-03-17,28.0912,28.2016,28.0005,28.0627
ADP,2006-03-20,28.0005,28.1129,27.6987,27.8911
ADP,2006-03-21,28.0429,28.1051,27.7924,27.8309
ADP,2006-03-22,27.7273,27.8427,27.5685,27.7737
ADP,2006-03-23,27.6277,27.9315,27.4769,27.8911
ADP,2006-03-24,27.749,27.8704,27.4886,27.8181
ADP,2006-03-27,27.9058,27.968,27.7924,27.8073
ADP,2006-03-28,27.8073,27.8073,27.3477,27.4028
ADP,2006-03-29,27.3674,27.7204,27.2037,27.5548
ADP,2006-03-30,27.5548,27.7796,27.4542,27.4769
ADP,2006-03-31,27.3753,27.3979,27.0774,27.182
ADP,2006-04-03,27.3417,27.7866,27.2698,27.4542
ADP,2006-04-04,27.3831,27.6633,27.2698,27.5409
ADP,2006-04-05,27.4886,27.6445,27.4028,27.534
ADP,2006-04-06,27.3753,27.9246,27.3417,27.8378
ADP,2006-04-07,27.8003,27.8773,27.6022,27.6445
ADP,2006-04-10,27.5952,27.6149,27.4138,27.4542
ADP,2006-04-11,27.3911,27.5193,27.1297,27.3477
ADP,2006-04-12,27.3536,27.3831,27.108,27.3674
ADP,2006-04-13,27.2224,27.534,27.1416,27.4285
ADP,2006-04-17,26.9068,27.4285,26.9068,27.1613
ADP,2006-04-18,27.175,27.7678,27.1682,27.7343
ADP,2006-04-19,27.609,27.749,27.2698,27.4886
ADP,2006-04-20,27.4886,27.8131,27.4689,27.6386
ADP,2006-04-21,27.6022,27.609,26.9452,27.1977
ADP,2006-04-24,27.1297,27.175,26.9137,26.9384
ADP,2006-04-25,26.8496,27.1613,26.8388,26.8644
ADP,2006-04-26,27.0774,27.2144,26.8496,27.0163
ADP,2006-04-27,27.0163,27.5055,26.8436,27.4335
ADP,2006-04-28,26.8062,26.8142,25.8831,26.2303
ADP,2006-05-01,26.5705,26.7718,26.3763,26.4127
ADP,2006-05-02,26.3763,26.6081,26.2243,26.4768
ADP,2006-05-03,26.3614,26.463,26.1405,26.2046
ADP,2006-05-04,26.2046,26.6011,26.1987,26.2402
ADP,2006-05-05,26.3614,26.5271,26.2303,26.4709
ADP,2006-05-08,26.4009,26.4344,25.9423,26.0942
ADP,2006-05-09,26.0942,26.2963,25.9502,26.0341
ADP,2006-05-10,25.9117,26.3763,25.9117,26.2885
ADP,2006-05-11,26.1849,26.2402,26.0528,26.1208
ADP,2006-05-12,26.0636,26.3566,26.0636,26.1849
ADP,2006-05-15,26.1849,26.3141,26.0389,26.2687
ADP,2006-05-16,26.1849,26.2342,26.0755,26.1139
ADP,2006-05-17,26.4127,26.4187,26.1139,26.2402
ADP,2006-05-18,25.7717,26.6278,25.7717,26.463
ADP,2006-05-19,26.6672,27.0233,26.5577,27.0163
ADP,2006-05-22,26.9846,27.2501,26.8319,26.8436
ADP,2006-05-23,26.819,27.2037,26.7992,26.9452
ADP,2006-05-24,26.7451,27.4335,26.7184,27.3911
ADP,2006-05-25,27.3911,27.5123,27.1416,27.2895
ADP,2006-05-26,27.2568,27.3674,27.1248,27.3604
ADP,2006-05-30,27.2501,27.2568,26.9591,26.9779
ADP,2006-05-31,27.0036,27.3082,26.8576,27.0567
ADP,2006-06-01,27.1356,27.4285,27.108,27.4078
ADP,2006-06-02,27.3477,27.3911,27.1682,27.2224
ADP,2006-06-05,27.4285,27.4285,27.0036,27.0163
ADP,2006-06-06,27.0695,27.5409,26.9699,27.1977
ADP,2006-06-07,27.0774,27.3979,27.0567,27.0854
ADP,2006-06-08,26.9639,27.1356,26.5507,26.7668
ADP,2006-06-09,26.6278,26.7391,26.4818,26.534
ADP,2006-06-12,26.6849,26.8142,26.5459,26.6011
ADP,2006-06-13,26.54,26.7451,26.2539,26.2885
ADP,2006-06-14,26.2116,26.5271,26.1849,26.4877
ADP,2006-06-15,26.4709,26.8249,26.3486,26.751
ADP,2006-06-16,26.54,26.8576,26.54,26.7184
ADP,2006-06-19,26.7795,26.8576,26.3763,26.4995
ADP,2006-06-20,26.4482,26.5507,26.4265,26.4818
ADP,2006-06-21,26.5507,26.7391,26.3763,26.6278
ADP,2006-06-22,26.6011,26.6849,26.321,26.463
ADP,2006-06-23,26.4009,26.5222,26.2116,26.3566
ADP,2006-06-26,26.4187,26.5577,26.3763,26.4709
ADP,2006-06-27,26.4187,26.5459,26.2825,26.4344
ADP,2006-06-28,26.4404,26.7588,26.4404,26.7116
ADP,2006-06-29,26.7795,27.0233,26.6919,27.0233
ADP,2006-06-30,27.0233,27.2766,26.9207,26.9846
ADP,2006-07-03,26.9846,27.1248,26.9245,27.0637
ADP,2006-07-05,26.9591,27.0922,26.8388,26.9846
ADP,2006-07-06,26.9522,27.3674,26.8496,27.0163
ADP,2006-07-07,26.899,26.9068,26.0528,26.1938
ADP,2006-07-10,26.2825,26.5507,26.2687,26.4127
ADP,2006-07-11,26.2766,26.3407,26.1079,26.1987
ADP,2006-07-12,26.1465,26.2303,25.9048,25.9758
ADP,2006-07-13,25.9827,25.9985,25.5173,25.5458
ADP,2006-07-14,25.392,25.6573,25.2905,25.6079
ADP,2006-07-17,25.6642,25.9354,25.6149,25.7924
ADP,2006-07-18,25.7924,25.9285,25.5962,25.8121
ADP,2006-07-19,25.825,26.1405,25.7924,26.0044
ADP,2006-07-20,25.9117,26.0044,25.7046,25.7115
ADP,2006-07-21,25.819,25.819,25.3781,25.4156
ADP,2006-07-24,25.3781,25.6149,25.3584,25.5902
ADP,2006-07-25,25.4995,25.8762,25.4078,25.746
ADP,2006-07-26,25.6464,25.7313,25.3634,25.3634
ADP,2006-07-27,25.3407,25.8053,25.3239,25.6079
ADP,2006-07-28,25.6217,26.2539,25.6217,26.1286
ADP,2006-07-31,25.9117,26.1553,25.8831,26.0389
ADP,2006-08-01,25.9571,26.0814,25.5597,25.6396
ADP,2006-08-02,26.5647,27.2825,25.3851,26.6622
ADP,2006-08-03,26.7451,27.2698,26.68,27.1682
ADP,2006-08-04,27.2825,27.4838,27.2077,27.4335
ADP,2006-08-07,27.2825,27.3753,27.0233,27.1553
ADP,2006-08-08,27.2431,27.3082,26.8644,27.0774
ADP,2006-08-09,27.2698,27.4285,27.1356,27.175
ADP,2006-08-10,27.175,27.4285,27.0774,27.3348
ADP,2006-08-11,27.2224,27.4886,27.1356,27.4335
ADP,2006-08-14,27.5814,27.7204,27.4078,27.4413
ADP,2006-08-15,27.609,27.8073,27.609,27.6386
ADP,2006-08-16,27.749,27.968,27.7057,27.9541
ADP,2006-08-17,27.8565,28.0202,27.755,27.9828
ADP,2006-08-18,28.0202,28.1771,27.8565,28.1336
ADP,2006-08-21,27.9611,28.0202,27.6919,27.8131
ADP,2006-08-22,27.7796,28.0587,27.7796,27.9187
ADP,2006-08-23,27.8565,28.0429,27.8309,27.8911
ADP,2006-08-24,27.968,28.0074,27.7737,27.8506
ADP,2006-08-25,27.7204,27.8073,27.4689,27.7273
ADP,2006-08-28,27.6633,28.2648,27.6633,28.1258
ADP,2006-08-29,28.1258,28.387,28.1198,28.3379
ADP,2006-08-30,28.2964,28.4542,28.1395,28.2066
ADP,2006-08-31,28.3033,28.469,28.0686,28.0844
ADP,2006-09-01,28.2066,28.679,28.1455,28.5637
ADP,2006-09-05,28.4227,28.5498,28.322,28.4473
ADP,2006-09-06,28.322,28.4887,27.9473,28.0627
ADP,2006-09-07,27.968,28.1336,27.8378,27.9985
ADP,2006-09-08,28.0074,28.3576,27.9541,28.2126
ADP,2006-09-11,28.1258,28.3447,27.968,28.249
ADP,2006-09-12,28.1258,28.4414,28.1258,28.2786
ADP,2006-09-13,28.1129,28.3506,27.968,28.0686
ADP,2006-09-14,28.0202,28.1652,27.9877,28.0627
ADP,2006-09-15,28.1889,28.4227,28.1129,28.1829
ADP,2006-09-18,28.2205,28.5005,28.1455,28.3309
ADP,2006-09-19,28.3309,28.5005,27.7343,27.9611
ADP,2006-09-20,27.9541,28.4946,27.8841,28.2717
ADP,2006-09-21,28.2016,28.2964,27.968,28.0686
ADP,2006-09-22,28.0074,28.0587,27.7737,27.8634
ADP,2006-09-25,27.9058,28.5203,27.8911,28.3743
ADP,2006-09-26,28.2964,28.7401,28.1198,28.6071
ADP,2006-09-27,28.4285,28.4887,27.9541,28.1958
ADP,2006-09-28,28.3033,28.4769,28.1722,28.2786
ADP,2006-09-29,28.1652,28.3634,28.0508,28.1722
ADP,2006-10-02,28.2126,28.2126,27.9187,27.9946
ADP,2006-10-03,28.0271,28.4473,27.9985,28.3693
ADP,2006-10-04,28.322,28.4414,28.2895,28.3793
ADP,2006-10-05,28.2786,28.4285,28.2016,28.3793
ADP,2006-10-06,28.322,28.3793,28.1583,28.2412
ADP,2006-10-09,28.249,28.3793,28.1258,28.2786
ADP,2006-10-10,28.1722,28.2362,27.8841,27.9394
ADP,2006-10-11,27.7866,27.9315,27.6277,27.8181
ADP,2006-10-12,27.8773,27.9985,27.7126,27.8911
ADP,2006-10-13,27.7866,27.8378,27.5271,27.6573
ADP,2006-10-16,27.7204,27.9611,27.679,27.9394
ADP,2006-10-17,27.8427,28.0627,27.749,28.0134
ADP,2006-10-18,28.1198,28.322,27.9748,28.1829
ADP,2006-10-19,28.1129,28.2362,28.0587,28.1889
ADP,2006-10-20,28.3033,28.3092,28.0844,28.2126
ADP,2006-10-23,28.1455,28.5005,28.0844,28.5005
ADP,2006-10-24,28.3793,28.4631,28.2717,28.4414
ADP,2006-10-25,28.4364,28.5074,28.1652,28.3379
ADP,2006-10-26,28.3092,28.4414,28.2362,28.3379
ADP,2006-10-27,28.2412,28.536,28.1652,28.3634
ADP,2006-10-30,28.2895,29.4375,28.2648,29.1702
ADP,2006-10-31,29.4246,29.7126,29.1307,29.4168
ADP,2006-11-01,29.3941,29.5075,28.8329,29.0046
ADP,2006-11-02,28.8881,28.9443,28.536,28.6327
ADP,2006-11-03,28.6593,28.7184,28.4167,28.5567
ADP,2006-11-06,28.5567,28.6948,28.4631,28.5637
ADP,2006-11-07,28.6386,28.9078,28.6071,28.894
ADP,2006-11-08,28.8457,29.1436,28.8182,28.9641
ADP,2006-11-09,28.9187,28.9829,28.8249,28.901
ADP,2006-11-10,28.901,28.9709,28.8249,28.9522
ADP,2006-11-13,28.8664,29.177,28.8596,29.0183
ADP,2006-11-14,28.9829,29.2037,28.7965,29.1633
ADP,2006-11-15,29.0657,29.4325,29.033,29.4009
ADP,2006-11-16,29.4078,29.679,29.3831,29.6229
ADP,2006-11-17,29.5134,29.6446,29.4009,29.539
ADP,2006-11-20,29.4552,29.5696,29.3497,29.3831
ADP,2006-11-21,29.3161,29.3891,29.177,29.2777
ADP,2006-11-22,29.2638,29.5903,29.2451,29.4679
ADP,2006-11-24,29.2589,29.5843,29.184,29.3831
ADP,2006-11-27,29.2974,29.2974,28.7106,28.8596
ADP,2006-11-28,28.754,29.2214,28.7224,29.1633
ADP,2006-11-29,29.1505,29.1505,28.8664,28.9443
ADP,2006-11-30,28.9078,29.0705,28.6948,28.7027
ADP,2006-12-01,28.7668,28.8112,28.3309,28.4818
ADP,2006-12-04,28.5637,28.9562,28.5637,28.8112
ADP,2006-12-05,28.8457,28.8596,28.4818,28.5932
ADP,2006-12-06,28.4414,28.5567,28.2786,28.4167
ADP,2006-12-07,28.4167,28.6593,28.3033,28.5567
ADP,2006-12-08,28.5005,28.6278,28.4473,28.5281
ADP,2006-12-11,28.6327,28.8112,28.6327,28.7106
ADP,2006-12-12,28.7106,28.8664,28.5932,28.6732
ADP,2006-12-13,28.7965,28.9966,28.7728,28.8457
ADP,2006-12-14,28.8881,29.2974,28.8249,29.1702
ADP,2006-12-15,29.4492,29.6229,29.2451,29.5331
ADP,2006-12-18,29.4424,29.5903,29.3536,29.4078
ADP,2006-12-19,29.1702,29.4325,28.9966,29.3023
ADP,2006-12-20,29.184,29.5282,29.184,29.3941
ADP,2006-12-21,29.3941,29.5134,29.2451,29.3615
ADP,2006-12-22,29.3368,29.4424,29.1563,29.1633
ADP,2006-12-26,29.0972,29.4078,29.0972,29.3615
ADP,2006-12-27,29.4552,29.5282,29.3102,29.3536
ADP,2006-12-28,29.2826,29.4679,29.2214,29.3023
ADP,2006-12-29,29.2037,29.4078,29.177,29.3023
ADP,2007-01-03,28.9769,29.322,28.6732,28.8042
ADP,2007-01-04,28.7401,29.1563,28.7401,29.0972
ADP,2007-01-05,29.0972,29.1366,28.9325,29.0113
ADP,2007-01-08,28.9255,29.1366,28.8329,29.033
ADP,2007-01-09,29.0046,29.2037,28.7224,28.9187
ADP,2007-01-10,28.894,28.9255,28.6445,28.7598
ADP,2007-01-11,28.7401,28.9709,28.6534,28.7835
ADP,2007-01-12,28.7905,29.0705,28.7598,28.9769
ADP,2007-01-16,28.8664,28.9394,28.7598,28.9187
ADP,2007-01-17,28.9562,29.1563,28.9187,29.1505
ADP,2007-01-18,29.1268,29.1563,28.6672,28.6948
ADP,2007-01-19,28.7274,28.7401,28.469,28.5074
ADP,2007-01-22,28.5567,28.5932,28.1129,28.1583
ADP,2007-01-23,28.1583,28.3634,28.1198,28.2066
ADP,2007-01-24,28.2412,28.4631,28.2066,28.4167
ADP,2007-01-25,28.3033,28.4167,28.1455,28.249
ADP,2007-01-26,28.2293,28.2648,28.0351,28.0429
ADP,2007-01-29,27.9985,28.2412,27.9748,28.1395
ADP,2007-01-30,28.1395,28.2412,27.8773,28.1829
ADP,2007-01-31,28.1051,28.4285,27.9748,28.394
ADP,2007-02-01,28.7401,28.9522,28.6534,28.8596
ADP,2007-02-02,28.8596,29.177,28.8249,29.1563
ADP,2007-02-05,29.039,29.2718,28.9325,29.2214
ADP,2007-02-06,29.4246,29.6149,28.7184,29.039
ADP,2007-02-07,29.0834,29.2037,28.8733,29.0046
ADP,2007-02-08,28.901,29.1702,28.901,29.1366
ADP,2007-02-09,29.1307,29.2974,28.9443,29.047
ADP,2007-02-12,29.1702,29.3023,29.033,29.19
ADP,2007-02-13,29.4168,30.0341,29.3831,29.9858
ADP,2007-02-14,29.9571,30.5055,29.9454,30.4719
ADP,2007-02-15,30.4108,30.4966,30.2225,30.3359
ADP,2007-02-16,30.1781,30.3803,30.1169,30.327
ADP,2007-02-20,30.2293,30.3723,30.0578,30.1672
ADP,2007-02-21,30.0193,30.2501,29.9778,30.2293
ADP,2007-02-22,30.1968,30.3664,29.9571,30.2915
ADP,2007-02-23,30.2166,30.4897,30.1111,30.4591
ADP,2007-02-26,30.4364,30.6416,30.327,30.5016
ADP,2007-02-27,30.1732,30.3496,29.4009,29.6722
ADP,2007-02-28,29.679,29.9778,29.3368,29.6032
ADP,2007-03-01,29.3023,29.609,29.0657,29.609
ADP,2007-03-02,29.609,29.609,28.9641,28.9641
ADP,2007-03-05,28.5637,29.0912,28.4414,28.8399
ADP,2007-03-06,28.9886,29.1179,28.7835,29.039
ADP,2007-03-07,28.7786,29.0046,28.614,28.6534
ADP,2007-03-08,28.894,29.039,28.7835,28.9255
ADP,2007-03-09,29.039,29.0834,28.7184,29.0183
ADP,2007-03-12,28.894,29.3694,28.894,29.2097
ADP,2007-03-13,29.1119,29.177,28.6278,28.6869
ADP,2007-03-14,28.6071,28.8042,28.2964,28.754
ADP,2007-03-15,28.7027,28.9886,28.679,28.8249
ADP,2007-03-16,28.9443,28.9443,28.5734,28.6386
ADP,2007-03-19,28.679,28.9187,28.6278,28.7106
ADP,2007-03-20,28.7401,28.8596,28.679,28.8329
ADP,2007-03-21,29.2718,30.2116,29.1563,30.0706
ADP,2007-03-22,29.1505,30.2225,29.1505,30.2166
ADP,2007-03-23,30.1732,30.2757,29.9384,30.2028
ADP,2007-03-26,30.1525,30.1525,29.6327,29.8664
ADP,2007-03-27,29.7639,29.8161,29.3536,29.3615
ADP,2007-03-28,29.3368,29.3368,29.039,29.1179
ADP,2007-03-29,29.3615,29.3694,28.9641,29.033
ADP,2007-03-30,29.1268,29.1366,28.5005,28.7965
ADP,2007-04-02,29.2145,30.6465,29.0834,30.1909
ADP,2007-04-03,30.4108,30.9197,30.258,30.5183
ADP,2007-04-04,29.971,30.4591,29.9454,30.2028
ADP,2007-04-05,30.0706,30.4591,30.0193,30.1318
ADP,2007-04-09,30.0765,30.0765,29.4078,29.5213
ADP,2007-04-10,29.5459,29.7697,29.4492,29.6327
ADP,2007-04-11,29.539,29.6446,29.0764,29.1366
ADP,2007-04-12,29.4749,29.8161,29.2451,29.7816
ADP,2007-04-13,29.7816,29.8103,29.4078,29.6278
ADP,2007-04-16,29.687,29.9641,29.5331,29.5775
ADP,2007-04-17,29.5459,29.757,29.4168,29.5548
ADP,2007-04-18,29.4887,29.8743,29.4818,29.7816
ADP,2007-04-19,29.7816,29.7816,29.4009,29.4168
ADP,2007-04-20,29.8664,29.895,29.4679,29.6515
ADP,2007-04-23,29.6446,29.8103,29.4887,29.5006
ADP,2007-04-24,29.679,29.7816,29.5696,29.6446
ADP,2007-04-25,29.5548,29.9247,29.5548,29.757
ADP,2007-04-26,29.7007,29.8536,29.4621,29.4818
ADP,2007-04-27,29.4818,30.0657,29.3941,29.9247
ADP,2007-04-30,30.0765,30.2225,29.6278,29.6515
ADP,2007-05-01,30.2432,30.8931,29.9995,30.8813
ADP,2007-05-02,30.8596,31.034,30.6416,30.685
ADP,2007-05-03,30.7204,30.8931,30.6535,30.7738
ADP,2007-05-04,30.8122,30.8881,30.7204,30.8062
ADP,2007-05-07,30.8062,30.9799,30.8062,30.8329
ADP,2007-05-08,30.6929,31.3981,30.6929,31.325
ADP,2007-05-09,31.189,32.2728,31.181,32.1919
ADP,2007-05-10,31.9286,32.0282,31.5381,31.5825
ADP,2007-05-11,31.8123,31.907,31.6357,31.8813
ADP,2007-05-14,31.7679,31.8684,31.4691,31.5528
ADP,2007-05-15,31.5666,31.8744,31.4405,31.5381
ADP,2007-05-16,31.6062,31.8871,31.5381,31.8871
ADP,2007-05-17,32.7945,32.7945,31.8477,31.899
ADP,2007-05-18,31.9917,32.2649,31.907,32.2205
ADP,2007-05-21,32.1396,32.6702,32.1328,32.403
ADP,2007-05-22,32.403,32.6081,32.1662,32.5163
ADP,2007-05-23,32.4691,32.5036,32.1594,32.2235
ADP,2007-05-24,32.1179,32.5874,32.0736,32.2797
ADP,2007-05-25,32.3299,32.6298,32.2965,32.6151
ADP,2007-05-29,32.5223,32.8546,32.403,32.5036
ADP,2007-05-30,32.3053,32.7294,32.3053,32.6229
ADP,2007-05-31,32.5737,33.0539,32.5283,32.9276
ADP,2007-06-01,32.9276,33.258,32.8901,32.9869
ADP,2007-06-04,32.7738,33.326,32.7738,33.1988
ADP,2007-06-05,33.0076,33.0933,32.7591,32.7818
ADP,2007-06-06,32.7354,32.8971,32.4444,32.8606
ADP,2007-06-07,32.6229,32.7294,31.9788,32.0282
ADP,2007-06-08,32.1041,32.1989,31.8201,32.0736
ADP,2007-06-11,32.0075,32.3753,31.8201,32.2205
ADP,2007-06-12,32.0607,32.2649,31.7984,31.8349
ADP,2007-06-13,31.8477,32.6151,31.7984,32.543
ADP,2007-06-14,32.536,32.6081,32.3695,32.4099
ADP,2007-06-15,32.6377,32.8606,32.5283,32.5667
ADP,2007-06-18,32.5667,32.6031,32.3695,32.3753
ADP,2007-06-19,32.2057,32.4503,32.1041,32.396
ADP,2007-06-20,32.4099,32.4572,32.0282,32.0667
ADP,2007-06-21,32.1594,32.4177,31.9631,32.3586
ADP,2007-06-22,32.1662,32.3695,31.9917,32.0667
ADP,2007-06-25,31.9345,32.3172,31.7106,31.8871
ADP,2007-06-26,31.9788,32.1445,31.7984,31.8477
ADP,2007-06-27,31.7166,32.1328,31.5992,32.0351
ADP,2007-06-28,31.9345,32.4247,31.7984,32.0736
ADP,2007-06-29,32.0607,32.5036,31.9286,32.1121
ADP,2007-07-02,32.3172,32.4976,32.0814,32.2836
ADP,2007-07-03,32.3646,32.5223,32.3646,32.3813
ADP,2007-07-05,32.3449,32.5223,32.2649,32.3516
ADP,2007-07-06,32.2836,32.5874,32.2235,32.4177
ADP,2007-07-09,32.3813,32.4976,32.2442,32.4099
ADP,2007-07-10,32.1328,32.2649,31.7225,31.7817
ADP,2007-07-11,31.7106,31.972,31.6742,31.9207
ADP,2007-07-12,31.9631,32.1248,31.9207,32.0972
ADP,2007-07-13,32.1594,32.5667,32.0607,32.4503
ADP,2007-07-16,32.3892,32.7137,32.2797,32.549
ADP,2007-07-17,32.4691,32.536,32.3053,32.4572
ADP,2007-07-18,32.2205,32.3586,31.5775,31.907
ADP,2007-07-19,32.1041,32.3516,31.9454,32.2649
ADP,2007-07-20,32.257,32.3449,31.7166,31.7679
ADP,2007-07-23,31.9207,32.1121,31.7916,31.8813
ADP,2007-07-24,31.3704,31.7984,31.2353,31.2885
ADP,2007-07-25,31.2965,31.612,30.9128,31.0637
ADP,2007-07-26,30.7501,30.8062,30.402,30.539
ADP,2007-07-27,30.4838,30.5824,30.1031,30.1111
ADP,2007-07-30,30.3053,30.539,29.8881,30.5183
ADP,2007-07-31,30.5547,31.4275,30.4779,30.758
ADP,2007-08-01,30.2028,31.2748,30.1849,31.1456
ADP,2007-08-02,31.1308,31.5873,31.034,31.4729
ADP,2007-08-03,31.3704,31.7916,31.2816,31.5095
ADP,2007-08-06,31.04,31.8616,30.9936,31.828
ADP,2007-08-07,31.7047,32.2965,31.612,32.0972
ADP,2007-08-08,31.5825,32.5558,31.5825,32.4839
ADP,2007-08-09,32.1328,32.4325,31.4799,31.5026
ADP,2007-08-10,31.3043,32.396,31.1386,32.0765
ADP,2007-08-13,32.257,32.4631,31.6189,32.1989
ADP,2007-08-14,32.1989,32.2235,31.6189,31.6466
ADP,2007-08-15,31.5992,31.9581,31.1386,31.2698
ADP,2007-08-16,31.1386,31.4691,30.3723,30.8881
ADP,2007-08-17,31.5716,31.5716,30.7501,31.1663
ADP,2007-08-20,31.1386,31.2748,30.7363,31.0292
ADP,2007-08-21,30.9068,31.1731,30.7815,30.9247
ADP,2007-08-22,31.0824,31.1663,30.7925,31.1111
ADP,2007-08-23,31.3112,31.4098,30.8192,31.0133
ADP,2007-08-24,30.9454,30.9719,30.6218,30.9068
ADP,2007-08-27,30.8122,31.2421,30.8122,30.8596
ADP,2007-08-28,30.7057,30.8743,30.4779,30.5016
ADP,2007-08-29,30.7057,30.7431,30.4779,30.6929
ADP,2007-08-30,30.4838,30.8457,29.9641,30.3496
ADP,2007-08-31,30.5754,30.6732,30.258,30.3053
ADP,2007-09-04,30.3201,30.6997,30.3132,30.4897
ADP,2007-09-05,30.3546,30.6357,30.2116,30.5547
ADP,2007-09-06,30.402,30.7431,30.3437,30.5824
ADP,2007-09-07,30.2757,30.4434,29.5548,29.6327
ADP,2007-09-10,29.6149,29.7126,29.4375,29.4375
ADP,2007-09-11,29.5775,29.679,29.3831,29.4946
ADP,2007-09-12,29.3615,29.6722,29.2826,29.5775
ADP,2007-09-13,29.6663,29.7274,29.3102,29.3941
ADP,2007-09-14,29.2451,29.5282,29.0912,29.4621
ADP,2007-09-17,29.322,29.4246,29.2097,29.3831
ADP,2007-09-18,29.4492,29.901,29.3161,29.8664
ADP,2007-09-19,30.2639,30.8329,30.2166,30.6288
ADP,2007-09-20,30.547,30.7431,30.4779,30.5754
ADP,2007-09-21,30.7925,30.7925,30.539,30.7057
ADP,2007-09-24,30.5331,30.758,30.3803,30.4108
ADP,2007-09-25,30.3053,30.9454,30.2698,30.7738
ADP,2007-09-26,30.9375,31.1534,30.7618,30.8743
ADP,2007-09-27,30.8192,30.9936,30.2757,30.5016
ADP,2007-09-28,30.4364,30.6603,30.2915,30.4296
ADP,2007-10-01,30.4177,31.0213,30.4108,31.0213
ADP,2007-10-02,31.0568,31.1939,30.8192,31.181
ADP,2007-10-03,31.0213,31.4729,30.9719,31.3981
ADP,2007-10-04,31.402,31.5469,31.3112,31.3981
ADP,2007-10-05,31.5242,31.9148,31.5242,31.7817
ADP,2007-10-08,31.7166,31.8418,31.4878,31.7984
ADP,2007-10-09,31.7984,32.0351,31.7166,31.9996
ADP,2007-10-10,31.9286,32.0529,31.7284,31.9345
ADP,2007-10-11,31.9996,32.1248,31.5381,31.7353
ADP,2007-10-12,31.8418,32.1121,31.6603,31.9631
ADP,2007-10-15,31.8043,32.0282,31.5381,31.7501
ADP,2007-10-16,31.755,31.8871,31.5923,31.6189
ADP,2007-10-17,31.7817,31.7817,31.4691,31.5992
ADP,2007-10-18,31.5716,31.9848,31.5312,31.9345
ADP,2007-10-19,31.7984,31.899,31.4691,31.4799
ADP,2007-10-22,31.181,31.4552,31.1041,31.3595
ADP,2007-10-23,31.4691,31.4691,30.9247,31.3527
ADP,2007-10-24,31.2541,31.3704,30.6189,31.045
ADP,2007-10-25,31.2127,31.2885,30.6416,30.8192
ADP,2007-10-26,30.9128,31.0076,30.7204,30.8536
ADP,2007-10-29,30.9936,31.4691,30.9592,31.2541
ADP,2007-10-30,32.2126,32.8971,31.7501,32.2294
ADP,2007-10-31,32.3813,33.0006,32.3241,32.8349
ADP,2007-11-01,32.6151,32.6515,31.7353,31.7916
ADP,2007-11-02,31.8616,32.4177,31.7856,32.2442
ADP,2007-11-05,32.2491,32.7591,31.9286,32.6151
ADP,2007-11-06,32.5874,32.8349,32.3299,32.8349
ADP,2007-11-07,32.6298,32.7818,32.1328,32.1722
ADP,2007-11-08,32.1989,32.2649,31.3112,31.5164
ADP,2007-11-09,31.2421,31.4227,30.9592,30.9592
ADP,2007-11-12,30.826,31.3704,30.826,30.8881
ADP,2007-11-13,31.0824,31.2421,30.7875,31.2421
ADP,2007-11-14,31.4335,31.76,30.9869,31.4168
ADP,2007-11-15,31.3595,31.5666,30.9454,31.0637
ADP,2007-11-16,31.3527,31.3635,30.8122,31.2421
ADP,2007-11-19,30.9869,31.1308,30.4296,30.5183
ADP,2007-11-20,30.6357,30.8743,30.1909,30.5016
ADP,2007-11-21,30.3132,30.4108,29.8457,29.9315
ADP,2007-11-23,30.0706,30.3723,30.0508,30.2974
ADP,2007-11-26,30.3546,30.4434,29.757,29.7697
ADP,2007-11-27,30.0282,30.0282,29.5213,29.8536
ADP,2007-11-28,29.8536,30.258,29.8388,30.2116
ADP,2007-11-29,30.0834,30.327,30.0065,30.0578
ADP,2007-11-30,30.0657,30.1593,29.7126,29.8536
ADP,2007-12-03,29.8103,30.2698,29.6663,29.9641
ADP,2007-12-04,29.7274,30.1031,29.6583,29.7697
ADP,2007-12-05,29.9858,30.4838,29.9858,30.2028
ADP,2007-12-06,30.1909,30.3664,30.0657,30.3664
ADP,2007-12-07,30.3616,30.4966,30.1248,30.1781
ADP,2007-12-10,30.3132,30.9375,30.2757,30.8536
ADP,2007-12-11,30.8399,30.9532,30.1248,30.1593
ADP,2007-12-12,30.5687,30.7284,29.9247,30.2363
ADP,2007-12-13,30.0341,30.4651,29.9995,30.402
ADP,2007-12-14,30.0193,30.258,29.6327,29.7757
ADP,2007-12-17,29.7007,29.7816,29.3161,29.3161
ADP,2007-12-18,29.4679,29.7007,29.3299,29.6032
ADP,2007-12-19,29.6663,29.901,29.3694,29.5972
ADP,2007-12-20,29.757,29.8743,29.3831,29.4749
ADP,2007-12-21,29.6229,29.8536,29.6229,29.7924
ADP,2007-12-24,29.9207,30.4779,29.895,30.327
ADP,2007-12-26,30.2028,30.2028,29.8743,30.0706
ADP,2007-12-27,29.9917,30.0449,29.4887,29.5075
ADP,2007-12-28,29.4887,29.8103,29.4424,29.6229
ADP,2007-12-31,29.4887,29.6278,29.3497,29.5006
ADP,2008-01-02,29.4818,29.5903,28.5734,28.6327
ADP,2008-01-03,28.7786,28.7786,28.2066,28.4227
ADP,2008-01-04,28.1336,28.1652,27.0093,27.1613
ADP,2008-01-07,27.2825,27.9541,27.1356,27.755
ADP,2008-01-08,27.9473,28.0074,27.4138,27.4986
ADP,2008-01-09,27.4611,27.7421,27.2638,27.5469
ADP,2008-01-10,27.2895,27.9127,27.2501,27.7126
ADP,2008-01-11,27.5123,27.5409,27.029,27.2144
ADP,2008-01-14,27.3831,27.3831,26.534,26.6336
ADP,2008-01-15,26.4404,26.8703,26.4404,26.5647
ADP,2008-01-16,26.4995,26.7391,26.2825,26.4009
ADP,2008-01-17,26.4077,26.5874,26.0114,26.0636
ADP,2008-01-18,26.1938,26.5705,25.9225,26.2046
ADP,2008-01-22,25.182,26.1139,25.175,25.8762
ADP,2008-01-23,25.175,26.1632,25.0073,26.1553
ADP,2008-01-24,26.1632,26.1632,25.4355,25.678
ADP,2008-01-25,25.89,25.9906,25.5597,25.672
ADP,2008-01-28,25.7589,26.1938,25.601,26.177
ADP,2008-01-29,26.2885,26.3289,26.0468,26.1849
ADP,2008-01-30,26.2303,26.4995,26.0192,26.1356
ADP,2008-01-31,25.964,27.0922,25.7046,26.6849
ADP,2008-02-01,26.9591,26.9591,25.8762,26.4818
ADP,2008-02-04,26.4009,26.4995,26.2342,26.3289
ADP,2008-02-05,25.9177,26.0389,25.538,25.5962
ADP,2008-02-06,25.7717,25.7717,25.0764,25.1178
ADP,2008-02-07,25.0153,25.4571,25.0015,25.3052
ADP,2008-02-08,25.2124,25.2321,25.0153,25.1099
ADP,2008-02-11,25.0487,25.601,25.0487,25.4749
ADP,2008-02-12,25.5823,26.2116,25.5823,26.0468
ADP,2008-02-13,26.1938,26.463,26.1011,26.389
ADP,2008-02-14,26.3614,26.3763,26.1286,26.2539
ADP,2008-02-15,26.246,26.4265,26.1079,26.3289
ADP,2008-02-19,26.4818,26.5143,26.1286,26.1938
ADP,2008-02-20,26.0192,26.7845,25.9177,26.6543
ADP,2008-02-21,26.6919,26.9522,26.4995,26.534
ADP,2008-02-22,26.6622,27.0036,26.4768,26.9699
ADP,2008-02-25,27.029,27.1613,26.819,27.1297
ADP,2008-02-26,26.5143,27.322,26.5143,27.0093
ADP,2008-02-27,26.8388,27.2144,26.8388,27.037
ADP,2008-02-28,26.9591,26.9591,26.6128,26.6919
ADP,2008-02-29,26.4995,26.5705,26.3062,26.4709
ADP,2008-03-03,26.4344,26.6987,26.4344,26.6465
ADP,2008-03-04,26.4709,26.7668,26.3407,26.6849
ADP,2008-03-05,26.5577,26.9245,26.3358,26.6336
ADP,2008-03-06,26.5705,26.8576,26.4818,26.5931
ADP,2008-03-07,26.4187,26.4995,25.8525,25.9758
ADP,2008-03-10,25.8397,26.1849,25.8397,25.9758
ADP,2008-03-11,26.2609,26.5577,26.0261,26.5074
ADP,2008-03-12,26.3062,26.7391,26.2402,26.54
ADP,2008-03-13,26.2766,26.68,26.0114,26.4265
ADP,2008-03-14,26.5647,26.6672,25.9285,26.0814
ADP,2008-03-17,25.5173,26.0755,25.5173,25.6907
ADP,2008-03-18,26.0341,26.7244,25.9285,26.7116
ADP,2008-03-19,26.7925,27.1613,26.6741,26.6849
ADP,2008-03-20,26.7184,27.175,26.6543,27.1297
ADP,2008-03-24,27.2304,27.7609,26.8319,27.6712
ADP,2008-03-25,27.6573,28.1771,27.6573,28.1129
ADP,2008-03-26,27.9127,28.3693,27.824,28.0844
ADP,2008-03-27,28.0981,28.2569,27.6919,27.8181
ADP,2008-03-28,27.9473,27.9877,27.6504,27.6859
ADP,2008-03-31,27.6219,28.2293,27.6219,28.0844
ADP,2008-04-01,28.2066,28.754,28.1583,28.754
ADP,2008-04-02,28.7274,29.322,28.7274,29.0253
ADP,2008-04-03,28.7905,28.9769,28.6386,28.7274
ADP,2008-04-04,28.6534,29.184,28.6327,29.0764
ADP,2008-04-07,29.2826,29.2826,28.5991,28.7027
ADP,2008-04-08,28.5567,28.7027,28.4227,28.543
ADP,2008-04-09,28.5005,28.614,28.2066,28.387
ADP,2008-04-10,28.3379,28.5498,28.1198,28.3743
ADP,2008-04-11,28.0686,28.2205,27.7737,27.8131
ADP,2008-04-14,27.7609,28.0202,27.7421,27.8634
ADP,2008-04-15,28.0508,28.0912,27.8131,28.0271
ADP,2008-04-16,28.322,28.7184,28.1889,28.6948
ADP,2008-04-17,28.7184,28.8733,28.5932,28.7728
ADP,2008-04-18,29.0657,29.1179,28.3092,29.033
ADP,2008-04-21,28.8881,28.9886,28.7333,28.9325
ADP,2008-04-22,28.7598,28.8399,28.4887,28.7184
ADP,2008-04-23,28.7598,29.0972,28.5874,28.8457
ADP,2008-04-24,28.9148,29.2826,28.7728,29.1505
ADP,2008-04-25,29.2294,29.2372,28.8803,29.2037
ADP,2008-04-28,29.1436,29.3161,28.9966,29.0183
ADP,2008-04-29,29.039,29.1268,28.8733,28.9255
ADP,2008-04-30,28.9255,29.7639,28.3506,29.2826
ADP,2008-05-01,29.1563,29.9641,29.0253,29.9503
ADP,2008-05-02,29.4325,29.5696,28.3033,28.5498
ADP,2008-05-05,28.4167,28.8399,28.4167,28.7728
ADP,2008-05-06,28.5074,28.9394,28.3693,28.8249
ADP,2008-05-07,28.7401,29.0183,28.679,28.7184
ADP,2008-05-08,28.7274,28.7401,28.249,28.387
ADP,2008-05-09,28.2412,28.6732,28.0912,28.5567
ADP,2008-05-12,28.4227,29.0834,28.4078,29.0046
ADP,2008-05-13,29.0046,29.1436,28.8042,28.9829
ADP,2008-05-14,29.0183,29.4749,28.9829,29.2294
ADP,2008-05-15,29.1505,29.4078,28.9522,29.3536
ADP,2008-05-16,29.2895,29.322,28.9255,29.0657
ADP,2008-05-19,29.0183,29.1633,28.8596,28.9394
ADP,2008-05-20,28.7786,29.033,28.6672,28.8042
ADP,2008-05-21,28.894,28.9966,28.3379,28.3793
ADP,2008-05-22,28.3693,28.4631,28.0202,28.1652
ADP,2008-05-23,28.0844,28.0844,27.6149,27.6987
ADP,2008-05-27,27.6573,28.1889,27.6573,28.1129
ADP,2008-05-28,28.1336,28.3793,27.968,28.1583
ADP,2008-05-29,28.1722,28.6593,28.1515,28.4769
ADP,2008-05-30,28.5005,28.7401,28.3576,28.5203
ADP,2008-06-02,28.4227,28.7481,28.1051,28.322
ADP,2008-06-03,28.3743,28.8112,28.3379,28.5567
ADP,2008-06-04,28.5203,28.8881,28.4887,28.7728
ADP,2008-06-05,28.894,29.2638,28.7965,29.2214
ADP,2008-06-06,29.039,29.039,28.0686,28.0844
ADP,2008-06-09,28.6445,28.6445,28.1258,28.4887
ADP,2008-06-10,28.1771,28.7786,28.1771,28.5734
ADP,2008-06-11,28.5153,28.5153,27.9394,27.9946
ADP,2008-06-12,27.9985,28.5677,27.9985,28.2205
ADP,2008-06-13,28.3092,28.8733,28.3092,28.5814
ADP,2008-06-16,28.4167,28.7333,28.2569,28.6386
ADP,2008-06-17,28.6869,28.8457,28.4227,28.4227
ADP,2008-06-18,28.2648,28.387,28.0587,28.1258
ADP,2008-06-19,28.0587,28.5991,27.9611,28.4364
ADP,2008-06-20,28.2066,28.3793,28.0202,28.2205
ADP,2008-06-23,28.1336,28.3506,28.0202,28.0981
ADP,2008-06-24,27.8634,28.1583,27.7126,27.8704
ADP,2008-06-25,27.7609,28.4078,27.7609,28.1336
ADP,2008-06-26,27.7737,28.0686,27.6919,27.7421
ADP,2008-06-27,27.7126,27.749,27.3289,27.5883
ADP,2008-06-30,27.5814,28.0765,27.3674,27.7609
ADP,2008-07-01,27.3979,28.3309,27.3979,28.2412
ADP,2008-07-02,28.2895,28.5734,27.824,27.8911
ADP,2008-07-03,28.0508,28.2648,27.8003,27.8773
ADP,2008-07-07,27.9394,28.2362,27.6022,27.899
ADP,2008-07-08,27.9187,28.2648,27.6987,28.2569
ADP,2008-07-09,28.2569,28.4887,27.7796,27.7796
ADP,2008-07-10,27.7796,27.9246,27.4838,27.8506
ADP,2008-07-11,27.534,27.8841,27.1416,27.4769
ADP,2008-07-14,27.749,27.8704,27.0163,27.1297
ADP,2008-07-15,26.9846,27.4838,26.6741,27.2037
ADP,2008-07-16,27.2501,27.749,26.9946,27.7273
ADP,2008-07-17,27.7796,28.2412,27.4986,28.0912
ADP,2008-07-18,28.1722,28.2895,27.8773,28.2205
ADP,2008-07-21,28.1198,28.2293,27.7343,28.2205
ADP,2008-07-22,28.1722,28.6198,28.0508,28.6198
ADP,2008-07-23,28.6593,28.7184,28.0981,28.2569
ADP,2008-07-24,27.6919,27.7796,27.2895,27.3674
ADP,2008-07-25,27.6219,27.6219,27.1297,27.2224
ADP,2008-07-28,27.0507,27.1613,26.751,26.7718
ADP,2008-07-29,26.7391,27.0233,26.68,26.8644
ADP,2008-07-30,27.0163,27.6919,26.9384,27.5409
ADP,2008-07-31,27.9315,28.5874,27.824,28.2964
ADP,2008-08-01,28.4364,28.6071,27.9127,28.4542
ADP,2008-08-04,28.4818,28.9255,28.3506,28.7728
ADP,2008-08-05,28.9443,29.3417,28.7274,29.3161
ADP,2008-08-06,29.1505,29.4552,28.8596,29.4492
ADP,2008-08-07,29.1563,29.3161,28.7224,28.9769
ADP,2008-08-08,28.9522,29.83,28.9148,29.8161
ADP,2008-08-11,29.6149,30.2293,29.5696,30.0706
ADP,2008-08-12,29.9858,30.1248,29.7886,29.9454
ADP,2008-08-13,29.8043,30.0065,29.5213,29.8103
ADP,2008-08-14,29.6446,30.1465,29.5459,30.04
ADP,2008-08-15,30.1031,30.3616,29.8388,30.2836
ADP,2008-08-18,30.2293,30.3723,29.8881,30.0193
ADP,2008-08-19,28.8249,29.5696,28.8182,29.2718
ADP,2008-08-20,29.4168,29.6327,29.0912,29.2826
ADP,2008-08-21,29.0705,29.679,28.9325,29.6278
ADP,2008-08-22,29.7924,30.0282,29.6149,29.901
ADP,2008-08-25,29.679,29.757,29.1563,29.2145
ADP,2008-08-26,29.2294,29.4246,29.0046,29.3023
ADP,2008-08-27,29.3831,29.7639,29.2451,29.6722
ADP,2008-08-28,29.6722,29.8103,29.5775,29.7697
ADP,2008-08-29,29.5903,29.7353,29.3497,29.4009
ADP,2008-09-02,29.7639,30.1968,29.757,29.901
ADP,2008-09-03,29.9571,30.3872,29.7924,30.3132
ADP,2008-09-04,30.2363,30.4364,29.4424,29.4818
ADP,2008-09-05,29.2895,29.3368,28.8526,29.2589
ADP,2008-09-08,29.687,30.3664,29.6583,30.3664
ADP,2008-09-09,30.3546,30.4591,29.687,29.7274
ADP,2008-09-10,29.9641,29.9641,29.2638,29.539
ADP,2008-09-11,29.539,29.9384,28.9187,29.901
ADP,2008-09-12,29.6327,30.0508,29.5696,29.9917
ADP,2008-09-15,29.4887,30.1396,29.2895,29.3417
ADP,2008-09-16,29.0537,29.6446,28.4473,29.4375
ADP,2008-09-17,29.0764,29.19,28.0627,28.0912
ADP,2008-09-18,28.5498,29.3831,27.6022,28.8526
ADP,2008-09-19,29.6327,30.3132,29.0972,29.5617
ADP,2008-09-22,29.4424,29.4946,28.3152,28.5153
ADP,2008-09-23,28.536,28.894,28.0765,28.0912
ADP,2008-09-24,28.1455,28.3793,27.8427,28.1829
ADP,2008-09-25,28.3793,28.8329,28.1652,28.5677
ADP,2008-09-26,28.2648,29.039,28.2016,28.9709
ADP,2008-09-29,28.5932,28.7835,27.2077,27.5952
ADP,2008-09-30,27.8911,28.3634,27.5626,28.322
ADP,2008-10-01,28.0686,28.4414,27.749,27.9127
ADP,2008-10-02,27.6919,27.8181,27.1613,27.1613
ADP,2008-10-03,27.4838,28.2895,27.3032,27.3477
ADP,2008-10-06,26.8576,27.1613,25.0804,25.5054
ADP,2008-10-07,25.7855,26.0261,24.8358,24.9324
ADP,2008-10-08,24.4137,25.3703,24.2155,24.8556
ADP,2008-10-09,25.175,25.5054,23.0557,23.0557
ADP,2008-10-10,22.8752,23.4225,21.3289,22.2006
ADP,2008-10-13,22.7648,23.3939,22.2056,23.0557
ADP,2008-10-14,24.0321,24.0409,22.9157,23.4856
ADP,2008-10-15,23.2144,23.2331,21.677,21.8515
ADP,2008-10-16,21.8644,22.3052,20.4264,22.101
ADP,2008-10-17,21.8515,22.8496,21.3524,22.3733
ADP,2008-10-20,22.6098,23.4719,22.3052,23.4402
ADP,2008-10-21,23.4166,23.4402,22.46,22.5862
ADP,2008-10-22,22.4067,22.4768,21.6089,21.8515
ADP,2008-10-23,21.8574,22.5991,21.3673,22.5379
ADP,2008-10-24,21.3811,22.2746,21.2016,21.6158
ADP,2008-10-27,21.2124,21.5912,20.5319,20.5576
ADP,2008-10-28,20.9758,21.386,20.5704,20.7095
ADP,2008-10-29,23.315,23.3535,21.9038,22.0478
ADP,2008-10-30,22.7046,23.0557,21.7331,21.815
ADP,2008-10-31,21.9561,23.4353,21.532,23.1563
ADP,2008-11-03,22.895,23.3535,21.9876,22.0408
ADP,2008-11-04,22.3613,24.1425,22.2006,24.0054
ADP,2008-11-05,23.7509,23.8841,23.176,23.176
ADP,2008-11-06,22.7046,23.2538,22.526,22.7381
ADP,2008-11-07,22.8555,23.7104,22.532,23.4719
ADP,2008-11-10,23.7993,24.2805,23.4166,23.5537
ADP,2008-11-11,23.4402,23.5043,22.6582,23.1829
ADP,2008-11-12,22.4324,23.176,22.3337,22.46
ADP,2008-11-13,22.5132,24.2391,21.8851,24.2352
ADP,2008-11-14,23.6859,24.5961,23.1228,23.2688
ADP,2008-11-17,22.9157,23.6583,22.7105,23.0744
ADP,2008-11-18,23.1642,23.679,22.526,23.3328
ADP,2008-11-19,23.5399,24.2677,22.5458,22.5991
ADP,2008-11-20,22.3733,22.9778,21.2016,21.2855
ADP,2008-11-21,21.2588,23.3732,20.9836,23.3535
ADP,2008-11-24,23.8644,24.9788,23.171,24.8229
ADP,2008-11-25,24.8623,25.2905,24.2155,24.8713
ADP,2008-11-26,24.5675,26.6622,24.1493,26.6218
ADP,2008-11-28,26.4344,27.3417,26.3358,27.2037
ADP,2008-12-01,26.3289,27.1416,24.9522,24.9826
ADP,2008-12-02,24.9639,25.9827,24.9394,25.4432
ADP,2008-12-03,25.4078,25.6573,24.5607,25.5458
ADP,2008-12-04,25.3407,25.7381,23.9225,24.1947
ADP,2008-12-05,23.9472,25.3239,23.3328,24.9038
ADP,2008-12-08,24.9639,25.6464,24.9038,25.5823
ADP,2008-12-09,25.1937,26.177,25.175,25.9177
ADP,2008-12-10,25.0439,25.746,24.7795,25.5054
ADP,2008-12-11,25.3781,25.8594,24.676,24.7263
ADP,2008-12-12,24.5814,25.392,24.388,25.3535
ADP,2008-12-15,25.3535,25.6346,24.6385,24.8229
ADP,2008-12-16,24.9719,25.17,24.1701,25.1248
ADP,2008-12-17,24.7962,25.1385,24.5064,24.676
ADP,2008-12-18,24.6612,25.0764,23.8505,24.2756
ADP,2008-12-19,24.4728,24.9956,24.2155,24.9117
ADP,2008-12-22,24.538,25.2688,24.4551,25.03
ADP,2008-12-23,25.3781,26.0872,24.8486,25.036
ADP,2008-12-24,25.1021,25.8397,24.9522,25.2905
ADP,2008-12-26,25.2548,25.6839,25.1099,25.2688
ADP,2008-12-29,25.2688,25.3851,24.9038,25.2254
ADP,2008-12-30,25.392,26.0044,25.3358,25.9225
ADP,2008-12-31,25.7381,26.1356,25.3584,26.0636
ADP,2009-01-02,26.246,26.8249,25.8121,26.7718
ADP,2009-01-05,26.6011,26.9305,26.2342,26.4995
ADP,2009-01-06,26.6622,27.1553,26.246,27.037
ADP,2009-01-07,26.5931,26.8576,26.395,26.5705
ADP,2009-01-08,26.4265,26.9068,26.2046,26.9068
ADP,2009-01-09,26.819,27.0036,25.5054,25.5823
ADP,2009-01-12,25.6217,25.8328,25.3358,25.5458
ADP,2009-01-13,25.5518,25.9225,25.4936,25.7855
ADP,2009-01-14,25.392,25.6149,25.0153,25.1385
ADP,2009-01-15,25.2321,26.0755,25.0015,25.9571
ADP,2009-01-16,26.3062,26.3062,25.5655,26.1139
ADP,2009-01-20,26.1079,26.4818,24.9038,24.9394
ADP,2009-01-21,24.9522,25.319,24.3466,24.8309
ADP,2009-01-22,24.3269,24.8229,24.1493,24.3328
ADP,2009-01-23,24.1493,24.7558,23.8505,24.5754
ADP,2009-01-26,24.4137,25.2254,24.3801,24.9394
ADP,2009-01-27,24.2391,24.9177,23.9225,24.6148
ADP,2009-01-28,24.9245,25.5054,24.5814,24.816
ADP,2009-01-29,24.5754,25.1316,24.2884,24.3032
ADP,2009-01-30,24.3733,24.8092,24.0182,24.0695
ADP,2009-02-02,23.8841,24.531,23.6977,24.2756
ADP,2009-02-03,25.8397,26.4818,25.5054,25.8644
ADP,2009-02-04,25.8053,25.89,25.0685,25.1513
ADP,2009-02-05,24.9117,25.7115,24.7795,25.678
ADP,2009-02-06,25.5103,26.2885,25.2017,26.2175
ADP,2009-02-09,25.9699,26.2609,25.8594,26.0044
ADP,2009-02-10,25.678,26.0044,24.886,24.8989
ADP,2009-02-11,24.9956,25.2628,24.7845,25.1513
ADP,2009-02-12,24.8416,25.3121,24.4137,25.0804
ADP,2009-02-13,25.0804,25.17,24.6238,24.6238
ADP,2009-02-17,24.6682,24.6682,23.9837,24.1701
ADP,2009-02-18,24.0695,24.5241,23.8841,24.4077
ADP,2009-02-19,24.4778,24.676,23.6256,23.6316
ADP,2009-02-20,23.8367,23.8781,23.2144,23.7638
ADP,2009-02-23,23.5942,23.9472,22.6582,22.6908
ADP,2009-02-24,22.6454,23.5192,22.5655,23.3871
ADP,2009-02-25,23.176,23.5043,22.7697,23.1296
ADP,2009-02-26,23.1877,23.2618,22.526,22.6454
ADP,2009-02-27,22.313,22.9936,22.175,22.6247
ADP,2009-03-02,22.4196,22.6454,21.8644,21.8851
ADP,2009-03-03,21.9225,22.4137,21.6533,21.9038
ADP,2009-03-04,21.9038,22.8259,21.7263,22.526
ADP,2009-03-05,22.0369,22.4905,21.5912,21.7331
ADP,2009-03-06,21.2194,22.1799,21.2194,22.0478
ADP,2009-03-09,21.9165,22.3613,21.7331,21.9935
ADP,2009-03-10,21.9561,22.9492,21.7943,22.9294
ADP,2009-03-11,23.1877,23.4719,22.5379,22.6986
ADP,2009-03-12,22.5862,23.3535,22.1543,23.2688
ADP,2009-03-13,23.824,23.824,22.8042,23.4285
ADP,2009-03-16,23.5192,23.8367,23.1079,23.4285
ADP,2009-03-17,23.4225,24.3466,23.1877,24.2677
ADP,2009-03-18,23.9708,24.7194,23.8505,24.5892
ADP,2009-03-19,24.6148,24.7263,24.1208,24.3269
ADP,2009-03-20,24.5814,24.75,23.7638,24.0478
ADP,2009-03-23,24.1839,24.8358,24.1839,24.7046
ADP,2009-03-24,24.5064,24.5113,24.0478,24.1356
ADP,2009-03-25,23.7164,24.0478,23.1829,23.602
ADP,2009-03-26,23.824,24.3733,23.5468,24.1839
ADP,2009-03-27,23.8574,24.0182,23.4285,23.5192
ADP,2009-03-30,23.3269,23.4098,23.036,23.3466
ADP,2009-03-31,23.3092,23.5537,23.1829,23.2923
ADP,2009-04-01,23.0597,23.4975,22.6986,23.2538
ADP,2009-04-02,23.5537,24.3269,23.458,23.9985
ADP,2009-04-03,23.9708,24.316,23.8505,24.2963
ADP,2009-04-06,24.0951,24.2155,23.6917,23.9985
ADP,2009-04-07,23.6197,23.8367,23.3387,23.3535
ADP,2009-04-08,23.6454,23.6859,23.0664,23.3594
ADP,2009-04-09,23.7381,24.0182,22.9778,23.9837
ADP,2009-04-13,23.7568,24.0113,23.6859,23.8841
ADP,2009-04-14,23.6454,23.8437,23.4402,23.6069
ADP,2009-04-15,23.5192,23.5862,23.3092,23.5399
ADP,2009-04-16,23.8505,24.2884,23.6583,24.1947
ADP,2009-04-17,24.2756,24.388,23.7993,23.9225
ADP,2009-04-20,23.9403,24.0616,23.4452,23.5192
ADP,2009-04-21,23.458,24.1011,23.458,23.8781
ADP,2009-04-22,23.7776,24.0478,23.4659,23.5468
ADP,2009-04-23,23.4522,23.5468,22.9294,23.176
ADP,2009-04-24,23.4353,23.8703,23.1079,23.4225
ADP,2009-04-27,23.2075,23.2618,22.7568,22.8319
ADP,2009-04-28,22.7765,23.2075,22.5794,22.9619
ADP,2009-04-29,23.0872,23.679,23.0143,23.4659
ADP,2009-04-30,23.5468,23.6454,23.041,23.3209
ADP,2009-05-01,23.2618,23.5862,22.882,23.532
ADP,2009-05-04,23.7312,23.7312,22.9018,23.0931
ADP,2009-05-05,22.9936,24.2884,22.8613,23.6376
ADP,2009-05-06,24.0951,24.5448,23.7046,24.394
ADP,2009-05-07,24.3269,24.6562,23.9344,24.1069
ADP,2009-05-08,24.316,24.5814,23.9344,24.4077
ADP,2009-05-11,23.9028,24.5527,23.7046,24.394
ADP,2009-05-12,24.4077,24.6021,24.1286,24.5172
ADP,2009-05-13,24.316,24.4481,23.9275,24.0478
ADP,2009-05-14,24.2352,24.3526,23.8574,23.963
ADP,2009-05-15,23.8703,24.1493,23.671,23.7104
ADP,2009-05-18,23.8505,24.1129,23.6197,24.0872
ADP,2009-05-19,24.0478,24.1208,23.6139,23.6641
ADP,2009-05-20,23.7509,23.7509,23.3871,23.4098
ADP,2009-05-21,23.2688,23.5537,22.8613,23.5537
ADP,2009-05-22,23.526,24.0321,23.3466,23.8318
ADP,2009-05-26,23.5043,24.538,23.4402,24.4995
ADP,2009-05-27,24.3663,24.8309,24.3269,24.5675
ADP,2009-05-28,24.6562,25.2254,24.4995,25.175
ADP,2009-05-29,25.0941,25.2905,24.8416,25.182
ADP,2009-06-01,25.2254,25.89,25.2124,25.7184
ADP,2009-06-02,25.5823,25.7184,25.4156,25.5597
ADP,2009-06-03,25.2067,25.5054,24.8713,25.17
ADP,2009-06-04,25.2321,25.3998,24.9522,25.2628
ADP,2009-06-05,25.5241,25.7993,25.3781,25.538
ADP,2009-06-08,25.4156,25.538,25.0439,25.3584
ADP,2009-06-09,25.5458,25.5655,25.2381,25.3703
ADP,2009-06-10,25.3466,25.3466,24.5448,24.7727
ADP,2009-06-11,24.8022,25.1573,24.7421,24.7845
ADP,2009-06-12,24.7115,24.8309,24.246,24.7046
ADP,2009-06-15,24.4481,24.6238,23.9906,24.1839
ADP,2009-06-16,24.3091,24.3466,24.0054,24.0054
ADP,2009-06-17,23.9107,24.1839,23.8781,23.9768
ADP,2009-06-18,23.4856,23.9344,23.3269,23.4452
ADP,2009-06-19,23.7164,23.7381,23.041,23.6376
ADP,2009-06-22,23.4353,23.5399,23.2017,23.3092
ADP,2009-06-23,23.3269,23.4225,23.0872,23.2331
ADP,2009-06-24,23.3328,23.5468,23.2204,23.4719
ADP,2009-06-25,23.1228,23.1228,22.745,22.9294
ADP,2009-06-26,22.8683,23.036,22.7697,22.9856
ADP,2009-06-29,23.0211,23.4225,22.9432,23.3801
ADP,2009-06-30,23.3387,23.5705,23.2273,23.4778
ADP,2009-07-01,23.4778,23.5586,23.2331,23.4225
ADP,2009-07-02,23.3092,23.3466,22.5911,22.6454
ADP,2009-07-06,22.6375,22.7233,22.4254,22.7046
ADP,2009-07-07,22.6642,22.7233,22.0685,22.0832
ADP,2009-07-08,22.4649,22.5911,22.0369,22.4905
ADP,2009-07-09,22.4985,22.5655,22.2539,22.3052
ADP,2009-07-10,22.3002,22.4471,22.1937,22.3456
ADP,2009-07-13,22.3052,22.672,22.0763,22.5991
ADP,2009-07-14,22.4905,22.8179,22.2815,22.8179
ADP,2009-07-15,22.9492,23.4719,22.7845,23.2618
ADP,2009-07-16,23.2481,23.5655,23.0664,23.5043
ADP,2009-07-17,23.5043,23.5862,23.1829,23.3939
ADP,2009-07-20,23.3871,23.602,23.2538,23.5705
ADP,2009-07-21,23.6583,23.7046,23.4166,23.6641
ADP,2009-07-22,23.6069,23.6454,23.3535,23.4522
ADP,2009-07-23,23.3466,24.0054,23.0931,23.8505
ADP,2009-07-24,23.7638,24.4995,23.7638,24.4679
ADP,2009-07-27,24.4206,24.5172,24.2677,24.4866
ADP,2009-07-28,24.4728,24.7194,24.3663,24.6682
ADP,2009-07-29,24.5113,25.1178,24.4274,25.0567
ADP,2009-07-30,24.6908,24.8416,24.1129,24.3091
ADP,2009-07-31,24.4206,24.9324,24.3466,24.676
ADP,2009-08-03,24.7558,25.2124,24.5892,25.2124
ADP,2009-08-04,24.9462,25.319,24.9038,25.1316
ADP,2009-08-05,25.0567,25.1513,24.6829,24.9896
ADP,2009-08-06,24.9591,24.9896,24.5814,24.6562
ADP,2009-08-07,25.1652,25.5655,24.9719,25.4215
ADP,2009-08-10,25.2905,25.4215,25.0153,25.2124
ADP,2009-08-11,25.1021,25.1573,24.8791,25.0764
ADP,2009-08-12,25.1099,25.5103,24.5241,25.3121
ADP,2009-08-13,25.4995,25.7046,25.175,25.6642
ADP,2009-08-14,25.6149,25.6642,25.2017,25.4936
ADP,2009-08-17,25.3052,25.3466,24.9117,24.9245
ADP,2009-08-18,24.9522,25.1248,24.7905,24.9117
ADP,2009-08-19,24.6967,25.0685,24.6504,24.9591
ADP,2009-08-20,24.9038,25.182,24.7618,25.17
ADP,2009-08-21,25.3466,25.9117,25.0439,25.8831
ADP,2009-08-24,25.7786,26.0044,25.753,25.9827
ADP,2009-08-25,25.8594,26.1702,25.7855,25.8328
ADP,2009-08-26,25.8467,26.1632,25.4808,25.5902
ADP,2009-08-27,25.5103,25.6573,25.2746,25.5823
ADP,2009-08-28,25.6573,25.7589,25.2825,25.5458
ADP,2009-08-31,25.4995,25.601,25.2688,25.4078
ADP,2009-09-01,25.3703,25.6977,24.9038,25.03
ADP,2009-09-02,24.9639,25.0487,24.7618,24.9591
ADP,2009-09-03,24.9394,25.0804,24.6908,25.0487
ADP,2009-09-04,25.1021,25.7253,24.9394,25.5518
ADP,2009-09-08,25.5173,25.746,25.3466,25.672
ADP,2009-09-09,25.4355,25.5241,25.2973,25.4689
ADP,2009-09-10,25.5458,25.5458,25.17,25.3781
ADP,2009-09-11,25.2746,25.4876,25.1888,25.4432
ADP,2009-09-14,25.2548,25.4808,25.2548,25.4355
ADP,2009-09-15,25.3239,25.7115,25.2688,25.6217
ADP,2009-09-16,25.6286,26.1011,25.4078,26.0636
ADP,2009-09-17,25.9827,26.1702,25.9177,26.0261
ADP,2009-09-18,26.1553,26.2342,25.8713,26.0942
ADP,2009-09-21,26.0567,26.1286,25.7381,25.964
ADP,2009-09-22,26.0755,26.4709,25.8467,26.3812
ADP,2009-09-23,26.3062,26.7925,26.2116,26.4009
ADP,2009-09-24,26.3358,26.4127,25.5518,25.9571
ADP,2009-09-25,26.0468,26.1938,25.7786,25.7786
ADP,2009-09-28,25.8525,26.4877,25.7253,26.4187
ADP,2009-09-29,26.2885,26.4482,25.9699,26.0814
ADP,2009-09-30,26.0341,26.1849,25.672,26.0389
ADP,2009-10-01,26.0389,26.1011,25.6573,25.8053
ADP,2009-10-02,25.7648,26.0715,25.538,25.6977
ADP,2009-10-05,25.7046,25.7717,25.5103,25.6907
ADP,2009-10-06,25.6907,25.8644,25.5103,25.6977
ADP,2009-10-07,25.7855,25.9048,25.6503,25.8525
ADP,2009-10-08,26.177,26.463,26.0567,26.3141
ADP,2009-10-09,26.246,26.6405,26.177,26.6128
ADP,2009-10-12,26.5507,26.7056,26.2342,26.5271
ADP,2009-10-13,26.5074,26.5074,26.2402,26.4344
ADP,2009-10-14,26.534,27.0854,26.463,27.029
ADP,2009-10-15,26.9639,27.0774,26.6622,27.0637
ADP,2009-10-16,26.9639,27.0567,26.5459,26.9137
ADP,2009-10-19,27.029,27.2431,26.8436,27.037
ADP,2009-10-20,26.7992,26.9896,26.4877,26.6278
ADP,2009-10-21,26.6543,27.108,26.6218,26.6987
ADP,2009-10-22,26.8062,27.2568,26.5647,27.1613
ADP,2009-10-23,27.1001,27.2371,26.6278,26.7451
ADP,2009-10-26,26.7668,27.3151,26.5931,26.7451
ADP,2009-10-27,26.7925,27.1001,26.5794,26.6543
ADP,2009-10-28,26.7313,26.7451,26.4877,26.5074
ADP,2009-10-29,26.6405,26.7992,26.4877,26.6672
ADP,2009-10-30,26.8249,26.9207,26.3683,26.3683
ADP,2009-11-02,26.4709,26.9384,26.3013,26.7925
ADP,2009-11-03,26.7925,26.9384,26.4995,26.9305
ADP,2009-11-04,26.8851,27.3417,26.7588,27.029
ADP,2009-11-05,27.1553,27.9877,27.1248,27.9877
ADP,2009-11-06,27.7421,28.0351,27.5055,28.0351
ADP,2009-11-09,28.0351,28.4542,27.9828,28.4542
ADP,2009-11-10,28.3793,28.6445,28.2066,28.5734
ADP,2009-11-11,28.7027,28.9148,28.4946,28.7481
ADP,2009-11-12,28.7401,29.0046,28.6198,28.7027
ADP,2009-11-13,28.754,28.8526,28.614,28.8249
ADP,2009-11-16,28.8457,29.1505,28.8112,29.1119
ADP,2009-11-17,29.0183,29.184,28.9325,29.1563
ADP,2009-11-18,29.1563,29.1563,28.8526,29.0253
ADP,2009-11-19,28.901,28.9522,28.4364,28.7786
ADP,2009-11-20,28.5734,28.9148,28.5637,28.7835
ADP,2009-11-23,29.0046,29.3941,28.9325,29.3102
ADP,2009-11-24,29.2294,29.3536,29.0113,29.1436
ADP,2009-11-25,29.2777,29.3102,29.0183,29.1505
ADP,2009-11-27,28.4887,29.0705,28.3033,28.8399
ADP,2009-11-30,28.8596,28.9394,28.536,28.7835
ADP,2009-12-01,29.0113,29.2451,28.9255,29.047
ADP,2009-12-02,29.0912,29.4818,28.9394,29.0183
ADP,2009-12-03,29.033,29.1119,28.5991,28.614
ADP,2009-12-04,29.0764,29.3102,28.7401,28.9443
ADP,2009-12-07,28.8457,29.1967,28.8457,29.0705
ADP,2009-12-08,29.047,29.0657,28.4887,28.5005
ADP,2009-12-09,28.3447,28.5734,28.1129,28.543
ADP,2009-12-10,28.5677,28.8526,28.5074,28.6198
ADP,2009-12-11,28.6198,28.8182,28.4769,28.5153
ADP,2009-12-14,28.7598,28.8182,28.469,28.5567
ADP,2009-12-15,28.4887,28.6534,28.3576,28.4227
ADP,2009-12-16,28.4946,28.6386,28.4078,28.4167
ADP,2009-12-17,28.0587,28.2126,27.8911,28.0074
ADP,2009-12-18,28.0587,28.1395,27.8073,28.0627
ADP,2009-12-21,28.1198,28.4285,28.0981,28.3379
ADP,2009-12-22,28.3576,28.5281,28.2126,28.4285
ADP,2009-12-23,28.4364,28.4818,28.249,28.3576
ADP,2009-12-24,28.4167,28.5567,28.1889,28.4946
ADP,2009-12-28,28.4887,28.6327,28.4414,28.5991
ADP,2009-12-29,28.5991,28.7786,28.4887,28.6327
ADP,2009-12-30,28.5637,28.679,28.4414,28.6593
ADP,2009-12-31,28.6386,28.8399,28.3634,28.3693
ADP,2010-01-04,28.6672,28.8457,28.2836,28.3743
ADP,2010-01-05,28.4,28.4285,28.0686,28.2205
ADP,2010-01-06,28.3309,28.4167,27.8565,28.1583
ADP,2010-01-07,27.9611,28.1583,27.8841,28.1455
ADP,2010-01-08,28.0765,28.1336,27.8506,28.1051
ADP,2010-01-11,28.0351,28.2293,27.9127,28.2293
ADP,2010-01-12,28.2126,28.249,27.8181,28.0271
ADP,2010-01-13,27.9877,28.3092,27.8634,28.2362
ADP,2010-01-14,28.0765,28.3447,27.9946,28.1583
ADP,2010-01-15,28.394,28.4364,27.7273,28.0005
ADP,2010-01-19,27.9058,28.4414,27.824,28.4285
ADP,2010-01-20,28.2066,28.2895,27.5814,28.0508
ADP,2010-01-21,28.1198,28.4167,27.8378,27.9246
ADP,2010-01-22,27.9828,28.0587,27.2304,27.2766
ADP,2010-01-25,27.2825,27.534,27.2037,27.3417
ADP,2010-01-26,27.2304,27.3417,27.1416,27.2037
ADP,2010-01-27,27.0774,27.3082,26.9846,27.175
ADP,2010-01-28,27.2037,27.2825,26.7588,26.9522
ADP,2010-01-29,27.0567,27.2825,26.9305,27.0233
ADP,2010-02-01,27.0567,27.2698,26.9699,27.2077
ADP,2010-02-02,27.1613,27.4413,26.9522,27.2825
ADP,2010-02-03,27.175,27.175,26.8388,27.029
ADP,2010-02-04,26.9305,27.0922,26.751,26.751
ADP,2010-02-05,26.7391,26.8319,26.3141,26.6849
ADP,2010-02-08,26.6849,26.8783,26.5143,26.7668
ADP,2010-02-09,27.0507,27.2224,26.7992,26.9639
ADP,2010-02-10,26.8851,27.029,26.6987,26.9522
ADP,2010-02-11,26.9384,27.2371,26.6336,27.1001
ADP,2010-02-12,26.819,26.9779,26.6919,26.892
ADP,2010-02-16,27.0922,27.3979,26.9384,27.3604
ADP,2010-02-17,27.4886,27.4926,27.3289,27.4689
ADP,2010-02-18,27.5271,27.6573,27.2371,27.2895
ADP,2010-02-19,27.2037,27.6573,27.1485,27.534
ADP,2010-02-22,27.609,27.7796,27.4542,27.5626
ADP,2010-02-23,27.5883,27.6633,27.175,27.2964
ADP,2010-02-24,27.3674,27.9877,27.2766,27.9877
ADP,2010-02-25,27.6504,27.7609,27.1682,27.6326
ADP,2010-02-26,27.7273,27.7796,27.3831,27.5685
ADP,2010-03-01,27.679,27.824,27.5469,27.8073
ADP,2010-03-02,27.7421,27.8911,27.679,27.7273
ADP,2010-03-03,27.8309,28.0134,27.7609,27.7678
ADP,2010-03-04,27.8841,27.9541,27.5271,27.6326
ADP,2010-03-05,27.8131,28.6534,27.755,28.6071
ADP,2010-03-08,28.5637,28.6445,28.394,28.5874
ADP,2010-03-09,28.5814,29.2037,28.5567,28.9325
ADP,2010-03-10,28.6445,29.0972,28.6445,29.0705
ADP,2010-03-11,29.0657,29.1268,28.8596,29.1051
ADP,2010-03-12,29.1051,29.1119,28.9255,29.0253
ADP,2010-03-15,29.0972,29.3831,29.0657,29.3102
ADP,2010-03-16,29.4492,29.4492,29.1179,29.3161
ADP,2010-03-17,29.322,29.757,29.3161,29.609
ADP,2010-03-18,29.6032,29.7274,29.4749,29.6278
ADP,2010-03-19,29.8823,29.9571,29.2145,29.5459
ADP,2010-03-22,29.4679,29.7422,29.2451,29.7007
ADP,2010-03-23,29.8103,29.8103,29.5282,29.757
ADP,2010-03-24,29.5696,29.7422,29.3417,29.3763
ADP,2010-03-25,29.3941,29.4552,29.1119,29.1366
ADP,2010-03-26,29.2214,29.4424,29.1633,29.3102
ADP,2010-03-29,29.2777,29.5903,29.2718,29.5075
ADP,2010-03-30,29.4679,29.6149,29.3299,29.539
ADP,2010-03-31,29.4246,29.5617,29.3299,29.4621
ADP,2010-04-01,29.5075,29.5903,29.0834,29.2718
ADP,2010-04-05,29.2531,29.609,29.2294,29.4078
ADP,2010-04-06,29.3368,29.4375,29.2145,29.3417
ADP,2010-04-07,29.3417,29.3497,29.0046,29.1051
ADP,2010-04-08,29.033,29.1633,28.9148,29.0705
ADP,2010-04-09,29.1051,29.322,28.9709,29.322
ADP,2010-04-12,29.3299,29.3497,29.1702,29.2895
ADP,2010-04-13,29.2372,29.3417,29.0657,29.1179
ADP,2010-04-14,29.0705,29.2777,28.9769,29.2718
ADP,2010-04-15,29.3023,29.6327,29.2145,29.6032
ADP,2010-04-16,29.609,29.7353,29.2895,29.3417
ADP,2010-04-19,29.4168,29.6446,29.3497,29.6278
ADP,2010-04-20,29.6663,29.8388,29.6446,29.83
ADP,2010-04-21,29.7886,29.8595,29.6446,29.8536
ADP,2010-04-22,29.75,29.8881,29.5006,29.8595
ADP,2010-04-23,29.8823,30.1603,29.6563,30.1328
ADP,2010-04-26,30.1111,30.2974,29.9858,30.0341
ADP,2010-04-27,29.8103,29.9858,29.3368,29.4325
ADP,2010-04-28,29.4946,29.5331,29.1268,29.2451
ADP,2010-04-29,29.2531,29.5775,29.0183,29.4078
ADP,2010-04-30,29.3763,29.539,28.7106,28.7333
ADP,2010-05-03,28.8664,28.9886,28.6593,28.9325
ADP,2010-05-04,28.7786,28.8526,28.0202,28.394
ADP,2010-05-05,28.4631,28.8329,28.1051,28.2648
ADP,2010-05-06,28.1958,28.5281,17.528,27.4335
ADP,2010-05-07,27.2224,27.9187,27.044,27.534
ADP,2010-05-10,28.0134,28.543,27.8181,28.1455
ADP,2010-05-11,28.0005,28.4542,27.9985,28.1583
ADP,2010-05-12,28.1395,28.5153,28.1051,28.5005
ADP,2010-05-13,28.3309,28.4167,28.0912,28.1258
ADP,2010-05-14,27.9946,28.0074,27.5271,27.6919
ADP,2010-05-17,27.4926,28.0351,27.4926,27.9058
ADP,2010-05-18,28.0074,28.1455,27.5469,27.6445
ADP,2010-05-19,27.4886,27.8378,27.4542,27.5548
ADP,2010-05-20,27.1356,27.3151,26.6672,26.7116
ADP,2010-05-21,26.2963,26.9522,26.1849,26.9137
ADP,2010-05-24,26.7313,26.9846,26.5143,26.6849
ADP,2010-05-25,26.5931,26.5931,26.0192,26.5931
ADP,2010-05-26,26.6128,26.9896,26.3486,26.4404
ADP,2010-05-27,27.0233,27.2698,26.819,27.2698
ADP,2010-05-28,27.1198,27.3536,26.892,27.0854
ADP,2010-06-01,26.9384,27.3417,26.7391,26.8249
ADP,2010-06-02,26.8249,27.4886,26.5874,27.4769
ADP,2010-06-03,27.4611,27.8565,27.3831,27.8003
ADP,2010-06-04,27.2964,27.3753,26.7116,26.8062
ADP,2010-06-07,26.7845,26.8703,26.4768,26.5074
ADP,2010-06-08,26.4768,27.2304,26.4344,27.2144
ADP,2010-06-09,27.029,27.4335,26.8436,27.0695
ADP,2010-06-10,27.2144,27.9611,27.0163,27.8378
ADP,2010-06-11,27.609,27.749,27.3979,27.7126
ADP,2010-06-14,28.0005,28.0912,27.6445,27.755
ADP,2010-06-15,27.9877,28.2648,27.7737,28.2412
ADP,2010-06-16,28.0765,28.2362,27.9473,28.0981
ADP,2010-06-17,28.1198,28.2066,27.8427,28.0981
ADP,2010-06-18,28.1395,28.2412,27.8565,28.0074
ADP,2010-06-21,28.1722,28.322,27.5271,27.6277
ADP,2010-06-22,27.6573,27.9315,27.2371,27.2568
ADP,2010-06-23,27.2568,27.4138,27.0567,27.2037
ADP,2010-06-24,26.9639,27.1613,26.7244,26.8851
ADP,2010-06-25,26.9779,27.2144,26.7718,27.0695
ADP,2010-06-28,27.1198,27.2698,27.037,27.1129
ADP,2010-06-29,26.8142,27.0774,26.5874,26.7588
ADP,2010-06-30,26.7578,26.9601,26.5675,26.6721
ADP,2010-07-01,26.5931,26.6672,26.1139,26.3062
ADP,2010-07-02,26.5074,26.751,25.9423,26.1208
ADP,2010-07-06,26.2687,26.389,25.89,26.1079
ADP,2010-07-07,26.1011,26.6919,26.0468,26.6405
ADP,2010-07-08,26.7313,26.8142,26.4995,26.7451
ADP,2010-07-09,26.7588,27.0036,26.6919,26.9779
ADP,2010-07-12,27.029,27.3082,26.7795,27.1485
ADP,2010-07-13,27.3032,27.6022,27.2825,27.4886
ADP,2010-07-14,27.4216,27.7126,27.4216,27.6277
ADP,2010-07-15,27.6022,27.7609,27.2964,27.6386
ADP,2010-07-16,27.6022,27.609,26.8644,26.9207
ADP,2010-07-19,26.9522,27.2501,26.9384,27.175
ADP,2010-07-20,26.9137,27.4689,26.6672,27.4482
ADP,2010-07-21,27.4078,27.5193,26.5143,26.6672
ADP,2010-07-22,26.892,27.5755,26.892,27.4689
ADP,2010-07-23,27.3979,27.8181,27.2964,27.755
ADP,2010-07-26,27.7421,27.8565,27.6445,27.8565
ADP,2010-07-27,27.8773,28.0134,27.7273,27.8506
ADP,2010-07-28,27.8565,28.1336,27.824,27.8911
ADP,2010-07-29,27.6712,27.8427,27.175,27.3753
ADP,2010-07-30,27.1297,27.4838,27.1198,27.3417
ADP,2010-08-02,27.4689,27.824,27.4028,27.7924
ADP,2010-08-03,27.6712,27.8911,27.4542,27.8309
ADP,2010-08-04,27.749,27.968,27.5814,27.9187
ADP,2010-08-05,27.749,27.8565,27.5952,27.7796
ADP,2010-08-06,27.5271,27.609,27.1001,27.5409
ADP,2010-08-09,27.6149,27.7678,27.5409,27.6712
ADP,2010-08-10,27.3979,27.5409,27.1553,27.4028
ADP,2010-08-11,27.1129,27.1485,26.6919,26.7668
ADP,2010-08-12,26.6011,26.7056,26.3683,26.4995
ADP,2010-08-13,26.4877,26.5874,26.3141,26.3614
ADP,2010-08-16,26.2175,26.6128,26.0814,26.5459
ADP,2010-08-17,26.5931,27.0695,26.5931,26.7313
ADP,2010-08-18,26.7244,26.7244,26.389,26.6465
ADP,2010-08-19,26.5143,26.5931,25.9827,26.1356
ADP,2010-08-20,26.1208,26.2116,25.9048,26.1011
ADP,2010-08-23,26.1356,26.3289,25.8594,25.8713
ADP,2010-08-24,25.8713,25.964,25.5291,25.7115
ADP,2010-08-25,25.6396,25.9048,25.4502,25.7924
ADP,2010-08-26,25.8713,25.9571,25.601,25.672
ADP,2010-08-27,25.898,26.1079,25.5458,26.0755
ADP,2010-08-30,25.9906,26.0814,25.7253,25.7253
ADP,2010-08-31,25.6484,25.9225,25.5054,25.5853
ADP,2010-09-01,25.8594,26.321,25.7046,26.0814
ADP,2010-09-02,26.1849,26.3763,25.9827,26.2963
ADP,2010-09-03,26.6128,26.8062,26.4009,26.5507
ADP,2010-09-07,26.5074,26.5074,26.2687,26.2885
ADP,2010-09-08,26.0715,26.4127,26.0192,26.2766
ADP,2010-09-09,26.5222,26.6336,26.3683,26.4482
ADP,2010-09-10,26.4936,26.6672,26.389,26.5647
ADP,2010-09-13,26.7451,26.9068,26.6741,26.7718
ADP,2010-09-14,26.751,26.9896,26.6987,26.8644
ADP,2010-09-15,26.8644,27.3289,26.8319,27.2964
ADP,2010-09-16,27.1613,27.3151,27.1553,27.2501
ADP,2010-09-17,27.322,27.4886,27.2698,27.3831
ADP,2010-09-20,27.4611,27.9127,27.4028,27.8427
ADP,2010-09-21,27.8565,27.8773,27.4028,27.6633
ADP,2010-09-22,27.6987,28.0429,27.6573,27.7678
ADP,2010-09-23,27.7678,27.7866,27.4926,27.5755
ADP,2010-09-24,27.9127,28.249,27.5409,28.249
ADP,2010-09-27,28.1652,28.2016,27.8634,27.8911
ADP,2010-09-28,27.9315,28.3033,27.5271,28.1455
ADP,2010-09-29,28.0686,28.1198,27.824,27.9058
ADP,2010-09-30,28.0912,28.251,27.6248,27.8417
ADP,2010-10-01,27.9946,28.1583,27.679,27.7057
ADP,2010-10-04,27.7609,27.9394,27.4986,27.6573
ADP,2010-10-05,27.8309,28.0508,27.824,27.9315
ADP,2010-10-06,27.968,28.0271,27.7924,27.899
ADP,2010-10-07,27.9541,28.1583,27.9187,27.9473
ADP,2010-10-08,27.9541,28.0134,27.679,27.8911
ADP,2010-10-11,27.8841,27.9828,27.679,27.8506
ADP,2010-10-12,27.8073,27.8634,27.4926,27.824
ADP,2010-10-13,28.0134,28.2836,27.8506,28.1336
ADP,2010-10-14,28.1336,28.2717,27.9611,28.1395
ADP,2010-10-15,28.3092,28.4818,28.0765,28.4473
ADP,2010-10-18,28.2569,28.4887,28.2126,28.4631
ADP,2010-10-19,28.3092,28.4285,27.968,28.2205
ADP,2010-10-20,28.3092,28.7481,28.2205,28.679
ADP,2010-10-21,28.7728,28.9187,28.6327,28.8664
ADP,2010-10-22,28.9187,29.0705,28.7786,29.0183
ADP,2010-10-25,29.1268,29.2294,29.0253,29.1436
ADP,2010-10-26,29.033,29.3161,28.7835,29.2777
ADP,2010-10-27,29.4375,29.6386,29.0657,29.6032
ADP,2010-10-28,29.6327,29.6515,29.2451,29.3941
ADP,2010-10-29,29.2954,29.6032,29.2274,29.4779
ADP,2010-11-01,29.5696,29.8103,29.4168,29.6278
ADP,2010-11-02,29.8103,29.901,29.609,29.6949
ADP,2010-11-03,29.6583,29.9858,29.5843,29.9088
ADP,2010-11-04,30.0578,30.3201,30.0508,30.3201
ADP,2010-11-05,30.258,30.3803,30.1672,30.3664
ADP,2010-11-08,30.2363,30.3437,29.9147,30.1248
ADP,2010-11-09,30.1396,30.2432,29.9147,30.0193
ADP,2010-11-10,30.2116,30.2836,29.9247,30.2836
ADP,2010-11-11,30.0834,30.3616,29.9088,30.3616
ADP,2010-11-12,30.2639,30.2757,29.9384,30.0894
ADP,2010-11-15,30.0894,30.4779,30.0657,30.0834
ADP,2010-11-16,29.8457,29.8881,29.3694,29.5696
ADP,2010-11-17,29.5459,29.5696,29.3536,29.4621
ADP,2010-11-18,29.7126,30.1031,29.539,29.9917
ADP,2010-11-19,29.9778,30.0894,29.8103,30.0706
ADP,2010-11-22,29.9315,30.2293,29.7886,30.1968
ADP,2010-11-23,29.9384,29.9454,29.5282,29.8103
ADP,2010-11-24,29.9247,30.4434,29.9247,30.3053
ADP,2010-11-26,30.1031,30.1968,29.8743,30.1318
ADP,2010-11-29,29.9315,29.9503,29.4246,29.8536
ADP,2010-11-30,29.606,29.8033,29.4453,29.5252
ADP,2010-12-01,29.895,30.6051,29.895,30.547
ADP,2010-12-02,30.5971,31.0894,30.5104,30.9305
ADP,2010-12-03,30.8881,30.9719,30.7431,30.9592
ADP,2010-12-06,30.9247,30.9661,30.7431,30.8664
ADP,2010-12-07,31.1041,31.2491,30.8062,30.8122
ADP,2010-12-08,30.7284,30.8122,30.6218,30.7815
ADP,2010-12-09,30.8536,30.9661,30.68,30.826
ADP,2010-12-10,30.9128,30.9719,30.7126,30.826
ADP,2010-12-13,30.7925,30.8813,30.5971,30.7925
ADP,2010-12-14,30.826,31.1041,30.8005,31.0292
ADP,2010-12-15,30.9799,31.1179,30.8457,30.8743
ADP,2010-12-16,30.8881,31.1761,30.7865,31.041
ADP,2010-12-17,31.1041,31.1456,30.8457,31.045
ADP,2010-12-20,31.0972,31.1308,30.8743,30.9869
ADP,2010-12-21,31.0519,31.1386,30.9247,31.04
ADP,2010-12-22,31.04,31.1456,30.9936,31.0775
ADP,2010-12-23,31.0637,31.1308,30.6929,30.8192
ADP,2010-12-27,30.7925,30.9128,30.539,30.8536
ADP,2010-12-28,30.8664,31.0213,30.6929,30.826
ADP,2010-12-29,30.9168,30.9345,30.7758,30.7885
ADP,2010-12-30,30.6997,30.8763,30.5735,30.7618
ADP,2010-12-31,30.7107,30.7571,30.4828,30.6564
ADP,2011-01-03,30.9936,31.4275,30.9592,31.1731
ADP,2011-01-04,31.1179,31.2284,30.9936,31.0568
ADP,2011-01-05,31.0292,31.5598,31.0133,31.5598
ADP,2011-01-06,31.4878,31.8043,31.4335,31.7984
ADP,2011-01-07,31.6979,31.9345,31.5528,31.8744
ADP,2011-01-10,31.5992,31.9848,31.4621,31.8871
ADP,2011-01-11,31.9207,32.2442,31.828,32.0351
ADP,2011-01-12,32.2294,32.4691,32.0282,32.4503
ADP,2011-01-13,32.3449,32.4325,31.9207,32.1396
ADP,2011-01-14,32.1445,32.4247,32.0765,32.2965
ADP,2011-01-18,32.1141,32.548,32.1071,32.4365
ADP,2011-01-19,32.3665,32.4414,32.2018,32.2758
ADP,2011-01-20,32.2836,32.6151,32.2294,32.5223
ADP,2011-01-21,32.5954,32.6298,32.3299,32.4917
ADP,2011-01-24,32.4917,32.9455,32.4759,32.8063
ADP,2011-01-25,32.6377,32.9276,32.4839,32.9218
ADP,2011-01-26,32.8674,32.9276,32.0814,32.1121
ADP,2011-01-27,31.5923,32.3112,31.5825,32.2373
ADP,2011-01-28,32.2797,32.543,31.6406,31.7284
ADP,2011-01-31,31.8586,31.8911,31.4888,31.7363
ADP,2011-02-01,31.8477,32.4839,31.8477,32.403
ADP,2011-02-02,32.2373,32.5105,32.1041,32.403
ADP,2011-02-03,32.2462,32.5263,32.0489,32.5144
ADP,2011-02-04,32.4759,32.7294,32.2836,32.689
ADP,2011-02-07,32.7214,32.8419,32.5163,32.7895
ADP,2011-02-08,32.7471,32.8419,32.5283,32.8063
ADP,2011-02-09,32.6298,32.7007,32.4572,32.5814
ADP,2011-02-10,32.5934,32.8556,32.2264,32.8487
ADP,2011-02-11,32.7007,32.9562,32.549,32.9455
ADP,2011-02-14,32.9385,33.0263,32.6949,32.9642
ADP,2011-02-15,32.7678,32.9138,32.6613,32.828
ADP,2011-02-16,32.9512,32.9512,32.5667,32.7945
ADP,2011-02-17,32.7591,33.0687,32.6081,33.0203
ADP,2011-02-18,32.9464,33.0953,32.8072,33.0894
ADP,2011-02-22,32.6298,32.9562,32.4247,32.536
ADP,2011-02-23,32.4503,32.5954,32.2294,32.3646
ADP,2011-02-24,32.4691,32.6229,32.1248,32.4572
ADP,2011-02-25,32.5727,32.9512,32.4562,32.8674
ADP,2011-02-28,32.9315,33.1416,32.7768,33.1249
ADP,2011-03-01,33.1535,33.1959,32.5934,32.7214
ADP,2011-03-02,32.6358,33.1269,32.5617,33.0153
ADP,2011-03-03,33.2087,33.5884,33.1623,33.4759
ADP,2011-03-04,33.3734,33.4908,33.1199,33.3418
ADP,2011-03-07,33.3418,33.5736,32.9799,33.1743
ADP,2011-03-08,33.26,33.7886,33.049,33.7107
ADP,2011-03-09,33.689,34.0361,33.4069,33.9681
ADP,2011-03-10,33.5943,33.8636,33.4069,33.6209
ADP,2011-03-11,33.4701,33.8073,33.2738,33.6358
ADP,2011-03-14,33.4641,33.5302,33.2354,33.4257
ADP,2011-03-15,32.7531,33.3547,32.6949,32.9148
ADP,2011-03-16,32.6505,32.828,32.1071,32.2688
ADP,2011-03-17,32.7836,32.7836,32.4148,32.542
ADP,2011-03-18,32.9729,33.0835,32.7738,32.905
ADP,2011-03-21,33.1071,33.5676,33.041,33.3615
ADP,2011-03-22,33.2354,33.5361,33.1623,33.4001
ADP,2011-03-23,33.3044,33.4839,32.9799,33.4257
ADP,2011-03-24,33.4257,33.6762,33.1002,33.6002
ADP,2011-03-25,33.6762,33.9611,33.5943,33.6052
ADP,2011-03-28,33.6002,33.834,33.5026,33.5943
ADP,2011-03-29,33.5411,33.8557,33.3615,33.7886
ADP,2011-03-30,33.8152,34.1614,33.7176,34.1258
ADP,2011-03-31,34.1268,34.3626,34.0894,34.2373
ADP,2011-04-01,34.3142,34.6545,34.2679,34.4819
ADP,2011-04-04,34.5697,34.7027,34.4178,34.7027
ADP,2011-04-05,34.6486,34.8271,34.5293,34.556
ADP,2011-04-06,34.7501,35.3438,34.5964,35.2107
ADP,2011-04-07,35.1219,35.3587,34.9562,35.3163
ADP,2011-04-08,35.3645,35.3645,34.8142,34.9938
ADP,2011-04-11,35.1486,35.2501,34.9465,34.973
ADP,2011-04-12,34.8369,34.9158,34.6121,34.7254
ADP,2011-04-13,34.7097,34.8409,34.397,34.7384
ADP,2011-04-14,34.5844,34.8833,34.2817,34.7234
ADP,2011-04-15,34.7384,34.9335,34.4681,34.7778
ADP,2011-04-18,34.3773,34.6171,34.3083,34.5106
ADP,2011-04-19,34.5697,34.6623,34.4287,34.6101
ADP,2011-04-20,34.9335,35.2778,34.8764,35.2037
ADP,2011-04-21,35.1348,35.3645,35.0588,35.3645
ADP,2011-04-25,35.2965,35.5539,35.2107,35.4809
ADP,2011-04-26,35.548,36.0046,35.5312,35.912
ADP,2011-04-27,35.7886,36.2521,35.765,36.2166
ADP,2011-04-28,36.1525,36.2087,35.9159,36.1693
ADP,2011-04-29,36.1358,36.3379,36.0874,36.2708
ADP,2011-05-02,36.3716,36.6229,36.2453,36.4976
ADP,2011-05-03,36.554,36.6733,36.049,36.3045
ADP,2011-05-04,36.3499,36.6229,36.0046,36.2384
ADP,2011-05-05,36.0273,36.123,35.5194,35.7265
ADP,2011-05-06,35.979,36.1841,35.6022,35.758
ADP,2011-05-09,35.7295,36.1111,35.6446,35.979
ADP,2011-05-10,35.9928,36.3113,35.9641,36.1398
ADP,2011-05-11,36.049,36.1625,35.6111,35.8873
ADP,2011-05-12,35.8724,36.4385,35.8172,36.4178
ADP,2011-05-13,36.3646,36.5175,35.9297,36.0372
ADP,2011-05-16,35.9159,36.0924,35.6446,35.7502
ADP,2011-05-17,35.5618,35.8833,35.4918,35.8172
ADP,2011-05-18,35.8034,36.2314,35.5618,36.19
ADP,2011-05-19,36.2708,36.6052,36.1398,36.1969
ADP,2011-05-20,36.1032,36.3162,35.9207,36.1447
ADP,2011-05-23,35.6239,35.7758,35.5184,35.6446
ADP,2011-05-24,35.6732,35.7502,35.4297,35.5244
ADP,2011-05-25,35.4642,35.6782,35.4021,35.5835
ADP,2011-05-26,35.5184,35.8991,35.33,35.7807
ADP,2011-05-27,35.766,36.1378,35.766,36.1171
ADP,2011-05-31,36.5363,36.7798,36.2955,36.7738
ADP,2011-06-01,36.6181,36.767,36.3113,36.3113
ADP,2011-06-02,36.3232,36.411,35.9967,36.2078
ADP,2011-06-03,35.8291,35.8873,35.4021,35.5489
ADP,2011-06-06,35.4307,35.6939,35.3103,35.4652
ADP,2011-06-07,35.5017,35.7265,35.2827,35.3587
ADP,2011-06-08,35.3951,35.4572,35.116,35.2491
ADP,2011-06-09,35.2561,35.6466,35.1269,35.4158
ADP,2011-06-10,35.3103,35.3714,34.8931,34.8931
ADP,2011-06-13,34.9238,35.5017,34.7808,35.3714
ADP,2011-06-14,35.6328,35.7127,35.3507,35.3882
ADP,2011-06-15,35.0914,35.2147,34.6041,34.7057
ADP,2011-06-16,34.7728,34.908,34.5016,34.8045
ADP,2011-06-17,35.264,35.3645,34.6575,34.7127
ADP,2011-06-20,34.6368,35.4158,34.4484,35.2037
ADP,2011-06-21,35.2778,35.4938,34.9839,35.4021
ADP,2011-06-22,35.3231,35.5194,35.1743,35.1821
ADP,2011-06-23,34.7531,34.908,34.4976,34.8813
ADP,2011-06-24,34.9375,34.9582,34.3566,34.41
ADP,2011-06-27,34.3142,34.829,34.1388,34.6762
ADP,2011-06-28,34.7127,35.049,34.5303,34.9918
ADP,2011-06-29,34.9711,35.4021,34.8666,35.2886
ADP,2011-06-30,35.4671,35.4671,35.2077,35.3882
ADP,2011-07-01,35.337,36.2708,35.2561,36.2029
ADP,2011-07-05,36.2778,36.2778,35.9484,36.0549
ADP,2011-07-06,36.1259,36.4622,35.9918,36.2808
ADP,2011-07-07,36.5263,36.9632,36.4986,36.9632
ADP,2011-07-08,36.6802,36.8824,36.123,36.6131
ADP,2011-07-11,36.2985,36.3923,36.0549,36.188
ADP,2011-07-12,36.3045,36.411,35.9395,36.1515
ADP,2011-07-13,36.3162,36.4711,35.9829,36.0697
ADP,2011-07-14,36.0894,36.3576,35.7196,35.7995
ADP,2011-07-15,35.9395,36.0036,35.4158,35.6812
ADP,2011-07-18,35.5135,35.5431,34.9306,35.1604
ADP,2011-07-19,35.2393,35.7255,35.197,35.6249
ADP,2011-07-20,35.5017,35.5973,35.1604,35.2491
ADP,2011-07-21,35.3764,36.0342,35.3163,35.7127
ADP,2011-07-22,35.7787,35.8961,35.5431,35.76
ADP,2011-07-25,35.6111,35.7078,35.2965,35.5776
ADP,2011-07-26,35.6249,35.8883,35.5529,35.7255
ADP,2011-07-27,35.5559,35.6407,35.116,35.189
ADP,2011-07-28,34.9711,35.191,34.5687,34.7798
ADP,2011-07-29,34.6959,34.9375,34.3162,34.5894
ADP,2011-08-01,34.5924,34.8931,33.7275,34.0263
ADP,2011-08-02,33.762,34.0401,33.2965,33.3241
ADP,2011-08-03,33.3408,33.4918,33.0066,33.3684
ADP,2011-08-04,32.9295,33.1456,32.1662,32.1662
ADP,2011-08-05,32.4424,32.8951,31.5509,32.5153
ADP,2011-08-08,32.0045,32.3339,30.6603,30.6672
ADP,2011-08-09,30.9424,31.5509,30.251,31.4375
ADP,2011-08-10,30.896,31.0884,30.043,30.1011
ADP,2011-08-11,30.5894,31.7935,30.259,31.4375
ADP,2011-08-12,31.5815,32.0598,31.2758,31.756
ADP,2011-08-15,31.83,32.1732,31.5765,32.1672
ADP,2011-08-16,31.8369,32.3487,31.6466,32.2255
ADP,2011-08-17,32.2995,32.549,31.8833,32.1396
ADP,2011-08-18,31.2294,31.5371,30.7885,31.19
ADP,2011-08-19,30.7698,31.613,30.7698,31.1159
ADP,2011-08-22,31.756,31.904,31.2758,31.3744
ADP,2011-08-23,31.5578,32.4562,30.3457,32.4296
ADP,2011-08-24,32.2995,32.7925,32.1328,32.7551
ADP,2011-08-25,32.9188,32.9188,32.1594,32.2146
ADP,2011-08-26,31.9947,32.7945,31.6298,32.7067
ADP,2011-08-29,32.9849,33.194,32.9435,33.186
ADP,2011-08-30,33.0677,33.6555,32.9295,33.4947
ADP,2011-08-31,33.6929,34.0273,33.3981,33.6091
ADP,2011-09-01,33.7363,33.9848,33.3113,33.3625
ADP,2011-09-02,32.8546,32.9829,32.4946,32.5854
ADP,2011-09-06,31.8043,32.3132,31.6298,32.2511
ADP,2011-09-07,32.544,33.1791,32.4848,33.1791
ADP,2011-09-08,33.1111,33.332,32.8556,32.9682
ADP,2011-09-09,32.6101,32.7471,31.9345,32.2314
ADP,2011-09-12,32.0814,32.7393,31.8113,32.6999
ADP,2011-09-13,32.7668,32.9682,32.4562,32.9
ADP,2011-09-14,33.0746,33.8093,32.6406,33.4355
ADP,2011-09-15,33.8024,34.2196,33.4148,34.2136
ADP,2011-09-16,34.2955,34.6545,33.9898,34.3596
ADP,2011-09-19,33.906,34.4307,33.7747,34.2679
ADP,2011-09-20,34.3922,34.7935,34.2136,34.33
ADP,2011-09-21,34.2886,34.33,33.2481,33.2481
ADP,2011-09-22,32.401,32.8853,31.6998,32.0765
ADP,2011-09-23,31.9671,32.0952,31.5775,31.7846
ADP,2011-09-26,32.0884,32.3487,31.5835,32.3212
ADP,2011-09-27,32.8773,33.1062,32.4375,32.5115
ADP,2011-09-28,32.7393,32.8005,32.2403,32.2678
ADP,2011-09-29,32.7344,32.9759,32.045,32.5697
ADP,2011-09-30,32.0765,32.3733,31.8931,31.9158
ADP,2011-10-03,31.6219,32.4157,31.4454,31.4522
ADP,2011-10-04,31.1356,32.0952,31.036,32.0381
ADP,2011-10-05,32.1238,32.6742,31.6416,32.5904
ADP,2011-10-06,32.5765,33.0322,32.2205,33.0253
ADP,2011-10-07,33.1249,33.4996,32.8773,33.0746
ADP,2011-10-10,33.5608,33.8429,33.3487,33.8221
ADP,2011-10-11,33.7432,34.2196,33.6042,34.0322
ADP,2011-10-12,34.3379,34.829,34.2136,34.6683
ADP,2011-10-13,34.4523,34.5687,34.2353,34.4454
ADP,2011-10-14,34.8863,35.05,34.6239,35.0056
ADP,2011-10-17,34.7581,34.9158,34.4385,34.5213
ADP,2011-10-18,34.4385,35.1486,34.2501,35.0056
ADP,2011-10-19,34.908,35.1763,34.5834,34.6239
ADP,2011-10-20,34.8369,34.9769,34.2748,34.6308
ADP,2011-10-21,35.0283,35.3774,34.8252,35.3675
ADP,2011-10-24,35.3853,35.835,35.3537,35.6456
ADP,2011-10-25,35.5164,35.7305,35.1506,35.2472
ADP,2011-10-26,35.6161,35.6161,33.6042,34.399
ADP,2011-10-27,35.2057,35.8064,35.05,35.7176
ADP,2011-10-28,35.5608,35.7787,35.3675,35.6022
ADP,2011-10-31,35.2817,35.9484,35.1633,35.4178
ADP,2011-11-01,34.689,34.8931,34.1545,34.3122
ADP,2011-11-02,34.4523,34.7442,34.1614,34.4859
ADP,2011-11-03,34.7304,35.4514,34.5313,35.2955
ADP,2011-11-04,35.052,35.1229,34.5577,34.9494
ADP,2011-11-07,34.8439,35.1486,34.5607,35.0578
ADP,2011-11-08,35.3853,35.7985,34.9494,35.7719
ADP,2011-11-09,35.1792,35.1792,34.2373,34.3823
ADP,2011-11-10,34.8517,34.8666,34.3498,34.6466
ADP,2011-11-11,34.9542,35.3607,34.9158,35.3074
ADP,2011-11-14,35.191,35.2669,34.8252,34.9542
ADP,2011-11-15,34.8369,35.5678,34.7728,35.4987
ADP,2011-11-16,35.1279,35.3991,34.4138,34.4711
ADP,2011-11-17,34.3044,34.3863,33.6179,33.8666
ADP,2011-11-18,34.0332,34.0687,33.6792,33.7669
ADP,2011-11-21,33.5529,33.5529,33.0371,33.3379
ADP,2011-11-22,33.2007,33.2481,32.8626,33.0105
ADP,2011-11-23,32.7521,32.7945,32.3339,32.393
ADP,2011-11-25,32.3695,32.6377,32.2146,32.4464
ADP,2011-11-28,32.8556,33.2137,32.8222,33.0933
ADP,2011-11-29,33.0746,33.2224,32.8546,33.0056
ADP,2011-11-30,33.8566,34.6328,33.7126,34.5854
ADP,2011-12-01,34.5984,34.9494,34.4829,34.8586
ADP,2011-12-02,35.194,35.2758,34.5814,34.7226
ADP,2011-12-05,35.2758,35.5292,35.0362,35.263
ADP,2011-12-06,35.263,35.5095,35.2541,35.2955
ADP,2011-12-07,35.3163,35.759,34.7718,35.5815
ADP,2011-12-08,35.4168,35.6732,35.1289,35.2009
ADP,2011-12-09,35.3882,35.98,35.3882,35.7916
ADP,2011-12-12,35.5519,35.6151,35.0924,35.3103
ADP,2011-12-13,35.5224,35.7847,34.8931,35.0874
ADP,2011-12-14,35.0223,35.3221,34.7718,34.8586
ADP,2011-12-15,35.0805,35.2284,34.7866,34.9001
ADP,2011-12-16,34.9779,35.5164,34.9238,35.2817
ADP,2011-12-19,35.3645,35.7176,34.9779,35.0924
ADP,2011-12-20,35.6663,36.6723,35.6525,36.5787
ADP,2011-12-21,36.5303,36.7471,36.0165,36.5914
ADP,2011-12-22,36.6595,36.8103,36.4741,36.7167
ADP,2011-12-23,36.831,37.0678,36.7019,37.054
ADP,2011-12-27,36.9809,37.199,36.8389,37.1309
ADP,2011-12-28,37.1634,37.1703,36.551,36.696
ADP,2011-12-29,36.831,37.1703,36.7818,37.0678
ADP,2011-12-30,37.0342,37.2522,36.8162,36.8389
ADP,2012-01-03,37.4435,37.5125,37.1022,37.1446
ADP,2012-01-04,37.1566,37.2334,36.9148,37.1022
ADP,2012-01-05,37.1446,37.4839,37.0106,37.3784
ADP,2012-01-06,37.411,37.5125,37.0618,37.4327
ADP,2012-01-09,37.3903,37.4395,37.0766,37.2887
ADP,2012-01-10,37.3705,37.478,37.1072,37.2818
ADP,2012-01-11,37.2818,37.3547,37.1022,37.2453
ADP,2012-01-12,37.2522,37.5125,37.1566,37.4839
ADP,2012-01-13,37.2285,37.4898,37.0766,37.478
ADP,2012-01-17,37.5076,38.0894,37.4405,37.9623
ADP,2012-01-18,38.047,38.548,37.9564,38.5363
ADP,2012-01-19,38.6456,38.8538,38.4317,38.8104
ADP,2012-01-20,38.7955,38.9435,38.4602,38.7334
ADP,2012-01-23,38.8232,38.9238,38.3794,38.6605
ADP,2012-01-24,38.3716,38.8025,38.2344,38.689
ADP,2012-01-25,38.3794,38.8686,38.2424,38.8232
ADP,2012-01-26,38.3991,38.4258,37.9504,38.0677
ADP,2012-01-27,38.056,38.2424,37.7166,37.7433
ADP,2012-01-30,37.4839,37.5668,37.2059,37.4435
ADP,2012-01-31,37.6861,37.693,37.1516,37.3637
ADP,2012-02-01,37.6891,37.8429,37.478,37.478
ADP,2012-02-02,37.4642,37.6891,37.3903,37.3903
ADP,2012-02-03,37.7867,37.9771,37.6772,37.8616
ADP,2012-02-06,37.6161,37.7345,37.4504,37.6023
ADP,2012-02-07,37.479,37.5155,37.268,37.4258
ADP,2012-02-08,37.3725,37.4593,37.1703,37.2334
ADP,2012-02-09,37.406,37.4455,37.1141,37.2206
ADP,2012-02-10,37.0678,37.1446,36.7748,36.8389
ADP,2012-02-13,37.047,37.2739,36.8162,36.9889
ADP,2012-02-14,36.9809,37.1377,36.7531,37.0036
ADP,2012-02-15,36.8971,37.0618,36.6131,36.688
ADP,2012-02-16,36.8025,36.9533,36.7236,36.7236
ADP,2012-02-17,36.8202,37.1516,36.7718,37.0026
ADP,2012-02-21,37.0678,37.0963,36.5994,36.7334
ADP,2012-02-22,36.6703,37.0026,36.6703,36.7048
ADP,2012-02-23,36.6516,36.8931,36.6516,36.696
ADP,2012-02-24,36.7985,36.7985,36.5747,36.7127
ADP,2012-02-27,36.6249,37.0835,36.3596,36.9021
ADP,2012-02-28,37.0668,37.2285,36.8281,37.199
ADP,2012-02-29,37.2009,37.3527,37.0036,37.047
ADP,2012-03-01,37.2394,37.5471,37.1369,37.4258
ADP,2012-03-02,37.3784,37.4258,37.0026,37.1299
ADP,2012-03-05,37.046,37.2453,36.9365,37.1624
ADP,2012-03-06,36.8705,37.194,36.7127,36.7501
ADP,2012-03-07,36.9789,37.4258,36.8587,37.2896
ADP,2012-03-08,37.4455,37.5895,37.2818,37.5155
ADP,2012-03-09,37.2896,37.8469,37.2896,37.7532
ADP,2012-03-12,37.7256,37.8606,37.6742,37.7059
ADP,2012-03-13,37.8469,37.9544,37.5076,37.8399
ADP,2012-03-14,37.8399,38.0628,37.5835,37.9189
ADP,2012-03-15,37.9267,38.0628,37.6742,38.051
ADP,2012-03-16,37.9544,38.1348,37.7196,37.8606
ADP,2012-03-19,37.8606,38.2157,37.6802,38.0096
ADP,2012-03-20,37.8606,37.9898,37.7059,37.8469
ADP,2012-03-21,37.761,37.9691,37.7196,37.8469
ADP,2012-03-22,37.7847,37.9327,37.6742,37.8252
ADP,2012-03-23,37.9267,37.9898,37.6191,37.7847
ADP,2012-03-26,38.0816,38.3331,38.046,38.2907
ADP,2012-03-27,38.3045,38.3676,38.0964,38.2965
ADP,2012-03-28,38.2699,38.3045,37.9494,38.1043
ADP,2012-03-29,37.9494,38.051,37.5835,37.8123
ADP,2012-03-30,38.0816,38.2551,37.903,37.9189
ADP,2012-04-02,37.8636,38.6082,37.6466,38.4337
ADP,2012-04-03,38.5855,38.5855,38.1418,38.4395
ADP,2012-04-04,38.3105,38.3105,38.0096,38.126
ADP,2012-04-05,38.0628,38.1891,37.9544,38.1693
ADP,2012-04-09,37.6466,37.7699,37.4455,37.4918
ADP,2012-04-10,37.4534,37.4593,36.9505,37.046
ADP,2012-04-11,37.2611,37.5698,37.0825,37.5293
ADP,2012-04-12,37.5471,37.7976,37.4405,37.7778
ADP,2012-04-13,37.7256,37.7463,37.4405,37.4405
ADP,2012-04-16,37.5362,37.7325,37.4327,37.5835
ADP,2012-04-17,37.7906,38.2453,37.7118,38.1733
ADP,2012-04-18,37.8606,37.9327,37.5214,37.5362
ADP,2012-04-19,37.479,37.9189,37.3637,37.5293
ADP,2012-04-20,37.761,37.9189,37.5776,37.8045
ADP,2012-04-23,37.4918,37.6526,37.2059,37.4741
ADP,2012-04-24,37.5895,37.7976,37.4997,37.6052
ADP,2012-04-25,37.7906,38.056,37.6526,38.0046
ADP,2012-04-26,37.9267,38.2699,37.7128,38.1891
ADP,2012-04-27,38.1535,38.4712,38.1418,38.3538
ADP,2012-04-30,38.196,38.4011,38.0816,38.2157
ADP,2012-05-01,37.9908,38.3706,37.4425,37.9337
ADP,2012-05-02,37.6121,37.761,37.4455,37.5835
ADP,2012-05-03,37.7049,37.7049,37.3084,37.4238
ADP,2012-05-04,37.1299,37.1703,36.7434,36.7985
ADP,2012-05-07,36.7274,36.9139,36.4622,36.7985
ADP,2012-05-08,36.6338,37.1703,36.5313,36.8902
ADP,2012-05-09,36.5293,36.835,36.3192,36.6052
ADP,2012-05-10,36.9001,37.0333,36.6733,36.7848
ADP,2012-05-11,36.7304,37.1566,36.6279,36.8961
ADP,2012-05-14,36.6418,36.9288,36.4228,36.691
ADP,2012-05-15,36.691,36.8646,36.3528,36.4909
ADP,2012-05-16,36.7207,36.7867,36.5383,36.6418
ADP,2012-05-17,36.6279,36.691,36.0854,36.0854
ADP,2012-05-18,36.2087,36.2246,35.5924,35.7176
ADP,2012-05-21,35.688,36.2708,35.5174,36.2068
ADP,2012-05-22,36.2236,36.5313,36.0934,36.3893
ADP,2012-05-23,36.2068,36.3893,35.9484,36.3055
ADP,2012-05-24,36.4228,36.6615,36.2068,36.5175
ADP,2012-05-25,36.4178,36.5727,36.1061,36.1949
ADP,2012-05-29,36.5155,36.5854,36.0638,36.3409
ADP,2012-05-30,36.1555,36.3329,35.9386,36.0795
ADP,2012-05-31,35.9987,36.0795,35.6822,35.832
ADP,2012-06-01,35.3103,35.5845,34.9632,34.9819
ADP,2012-06-04,35.1426,35.4543,35.0924,35.4208
ADP,2012-06-05,35.2886,35.6585,35.1999,35.6002
ADP,2012-06-06,35.8242,36.7768,35.8242,36.7481
ADP,2012-06-07,37.1723,37.1723,36.7354,36.7965
ADP,2012-06-08,36.697,37.2167,36.6673,37.1653
ADP,2012-06-11,37.3883,37.3883,36.7848,36.8272
ADP,2012-06-12,36.9789,37.2009,36.7304,37.1802
ADP,2012-06-13,37.1239,37.3025,36.8272,36.9445
ADP,2012-06-14,37.1072,37.7522,37.0096,37.6792
ADP,2012-06-15,37.7976,38.1515,37.6595,38.1062
ADP,2012-06-18,37.9267,38.2029,37.8252,38.1515
ADP,2012-06-19,38.3085,38.5845,38.1989,38.405
ADP,2012-06-20,38.4455,38.4682,37.9761,38.2935
ADP,2012-06-21,38.4524,38.4839,37.7236,37.76
ADP,2012-06-22,37.9701,37.9908,37.7236,37.8696
ADP,2012-06-25,37.5519,37.6852,37.2344,37.3311
ADP,2012-06-26,37.3025,37.4573,37.0756,37.337
ADP,2012-06-27,37.5451,37.9554,37.4839,37.7186
ADP,2012-06-28,37.5678,37.5885,37.0835,37.5115
ADP,2012-06-29,38.1062,38.5363,37.9761,38.5363
ADP,2012-07-02,38.3509,38.6221,38.2935,38.6062
ADP,2012-07-03,38.7147,38.7719,38.4455,38.7719
ADP,2012-07-05,38.5619,39.2522,38.4602,39.0964
ADP,2012-07-06,38.7591,39.0007,38.1645,38.3774
ADP,2012-07-09,38.4317,38.4682,38.1378,38.4375
ADP,2012-07-10,38.6861,38.7521,38.1989,38.3706
ADP,2012-07-11,38.3991,38.543,38.1555,38.3923
ADP,2012-07-12,38.2512,38.4524,38.0333,38.3449
ADP,2012-07-13,38.3085,38.7719,38.266,38.6645
ADP,2012-07-16,38.4524,38.7798,38.3923,38.55
ADP,2012-07-17,38.8085,38.9435,38.3152,38.8015
ADP,2012-07-18,38.7651,39.4435,38.694,39.3627
ADP,2012-07-19,39.2907,39.4218,38.9178,39.1172
ADP,2012-07-20,39.1526,39.2019,38.7719,38.84
ADP,2012-07-23,38.2591,38.5707,37.9908,38.4375
ADP,2012-07-24,38.5363,38.55,37.9761,38.2512
ADP,2012-07-25,38.4899,38.6141,38.1645,38.3636
ADP,2012-07-26,39.0214,39.413,38.7651,39.1309
ADP,2012-07-27,39.3952,39.9643,39.27,39.8775
ADP,2012-07-30,39.6684,40.1477,39.5392,39.6989
ADP,2012-07-31,39.6309,39.7176,39.1398,39.1526
ADP,2012-08-01,39.2837,39.2837,38.5707,38.6703
ADP,2012-08-02,38.556,38.7374,38.2728,38.5984
ADP,2012-08-03,39.1309,39.48,39.0579,39.413
ADP,2012-08-06,39.4662,39.5796,39.2837,39.3173
ADP,2012-08-07,39.5461,39.6733,39.3952,39.6181
ADP,2012-08-08,39.6033,39.8557,39.5559,39.7917
ADP,2012-08-09,39.7413,39.7848,39.4574,39.5688
ADP,2012-08-10,39.4662,39.909,39.413,39.8853
ADP,2012-08-13,39.7621,39.8706,39.3933,39.5796
ADP,2012-08-14,39.837,40.0008,39.6062,40.0008
ADP,2012-08-15,39.9011,40.1477,39.8419,40.0461
ADP,2012-08-16,40.0461,40.5777,40.0383,40.4544
ADP,2012-08-17,40.6132,40.6132,40.2878,40.5116
ADP,2012-08-20,40.5323,40.6221,40.3242,40.4071
ADP,2012-08-21,40.3499,40.5441,40.1625,40.2739
ADP,2012-08-22,40.1625,40.4258,39.9869,40.2127
ADP,2012-08-23,40.0974,40.2404,39.8775,40.1358
ADP,2012-08-24,40.1231,40.4979,40.0146,40.4465
ADP,2012-08-27,40.5056,40.704,40.412,40.5116
ADP,2012-08-28,40.3499,40.5648,40.2404,40.4258
ADP,2012-08-29,40.3775,40.5056,40.1911,40.4188
ADP,2012-08-30,40.2611,40.3499,40.0757,40.1111
ADP,2012-08-31,40.4188,40.4672,40.0461,40.2127
ADP,2012-09-04,40.061,40.3172,39.7591,40.2276
ADP,2012-09-05,40.2404,40.3903,40.0827,40.2878
ADP,2012-09-06,40.5373,41.126,40.5373,41.0965
ADP,2012-09-07,41.1487,41.195,40.8607,41.0235
ADP,2012-09-10,40.9318,41.1842,40.843,40.8755
ADP,2012-09-11,40.773,40.9525,40.6684,40.7364
ADP,2012-09-12,40.4425,40.5146,39.9701,39.9988
ADP,2012-09-13,39.7591,40.4839,39.7591,40.2748
ADP,2012-09-14,40.2878,40.7541,40.2818,40.7394
ADP,2012-09-17,40.6516,40.8272,40.56,40.7107
ADP,2012-09-18,40.6458,40.7917,40.56,40.7541
ADP,2012-09-19,40.8538,40.9298,40.7277,40.7394
ADP,2012-09-20,40.6251,40.8952,40.56,40.8726
ADP,2012-09-21,41.0491,41.2523,40.8637,40.8726
ADP,2012-09-24,40.8469,41.1586,40.7,41.0274
ADP,2012-09-25,40.3312,40.8538,40.3252,40.7
ADP,2012-09-26,40.7394,40.8637,40.4071,40.4839
ADP,2012-09-27,40.5393,40.9021,40.4682,40.7277
ADP,2012-09-28,40.694,40.9988,40.4475,40.8864
ADP,2012-10-01,40.8637,41.0826,40.6723,40.7858
ADP,2012-10-02,40.8597,40.9505,40.6881,40.773
ADP,2012-10-03,40.9445,41.1182,40.7107,41.0353
ADP,2012-10-04,41.125,41.1882,40.9228,41.058
ADP,2012-10-05,41.5501,41.7937,41.3824,41.4948
ADP,2012-10-08,41.3479,41.3538,41.0984,41.2789
ADP,2012-10-09,41.1882,41.343,40.706,40.7631
ADP,2012-10-10,40.8637,40.8637,40.5333,40.5658
ADP,2012-10-11,40.8538,40.9021,40.6063,40.6813
ADP,2012-10-12,40.7995,40.9652,40.6251,40.6516
ADP,2012-10-15,40.77,41.1122,40.5727,41.0629
ADP,2012-10-16,41.125,41.4317,41.0629,41.2838
ADP,2012-10-17,40.9228,41.3973,40.9228,41.3538
ADP,2012-10-18,41.3736,41.3824,41.0955,41.203
ADP,2012-10-19,41.2592,41.3597,40.6398,40.7187
ADP,2012-10-22,40.5658,40.9091,40.3252,40.5658
ADP,2012-10-23,40.2661,40.3784,39.9514,40.2127
ADP,2012-10-24,40.5658,40.6398,40.1408,40.3312
ADP,2012-10-25,40.6458,40.6803,40.3666,40.5875
ADP,2012-10-26,40.5333,40.6881,40.2878,40.56
ADP,2012-10-31,40.6645,40.8321,40.2207,40.2818
ADP,2012-11-01,40.9298,41.4407,40.2878,41.3736
ADP,2012-11-02,41.6142,41.6497,39.983,39.9869
ADP,2012-11-05,39.8282,39.8341,38.9228,39.3114
ADP,2012-11-06,39.5569,40.2127,39.3627,39.9514
ADP,2012-11-07,39.5412,39.6713,38.9495,39.2847
ADP,2012-11-08,39.1043,39.3706,38.5944,38.6024
ADP,2012-11-09,38.5056,38.8952,38.2521,38.547
ADP,2012-11-12,38.5243,38.8439,38.4781,38.6309
ADP,2012-11-13,38.3656,39.0698,38.3596,38.7492
ADP,2012-11-14,38.8065,38.8587,38.0767,38.1762
ADP,2012-11-15,38.2521,38.4712,37.982,38.1052
ADP,2012-11-16,38.047,38.191,37.6545,38.1555
ADP,2012-11-19,38.5648,38.6526,38.1201,38.4919
ADP,2012-11-20,38.4849,38.553,38.0924,38.3794
ADP,2012-11-21,38.3469,38.6418,38.3162,38.6171
ADP,2012-11-23,38.768,39.1309,38.6842,39.1172
ADP,2012-11-26,38.9495,39.0273,38.6378,38.8065
ADP,2012-11-27,38.7265,38.8874,38.5727,38.6024
ADP,2012-11-28,38.4712,38.9652,38.3726,38.9652
ADP,2012-11-29,39.0273,39.2917,38.9356,39.2305
ADP,2012-11-30,39.3114,39.6348,39.271,39.553
ADP,2012-12-03,39.7286,39.7956,39.2374,39.3173
ADP,2012-12-04,39.3627,39.5698,39.2236,39.5017
ADP,2012-12-05,39.5017,40.0215,39.4238,39.8992
ADP,2012-12-06,39.8823,40.2561,39.8756,40.1101
ADP,2012-12-07,40.127,40.3597,39.6822,39.9514
ADP,2012-12-10,39.8823,40.3666,39.8429,39.9613
ADP,2012-12-11,40.1221,40.694,40.0136,40.4475
ADP,2012-12-12,40.7324,40.9091,40.2286,40.3115
ADP,2012-12-13,40.3469,40.6566,40.2344,40.4395
ADP,2012-12-14,40.3045,40.5046,40.2681,40.3115
ADP,2012-12-17,40.2581,40.8193,40.0757,40.7
ADP,2012-12-18,40.7907,41.0698,40.3202,40.9169
ADP,2012-12-19,41.0363,41.1299,40.7,40.8193
ADP,2012-12-20,40.7848,40.9998,40.5432,40.9919
ADP,2012-12-21,40.6004,40.8864,40.193,40.4395
ADP,2012-12-24,40.3282,40.4959,40.1555,40.3686
ADP,2012-12-26,40.3686,40.5046,39.9445,40.1044
ADP,2012-12-27,40.1111,40.1704,39.5106,39.9534
ADP,2012-12-28,39.6388,40.0363,39.5332,39.5609
ADP,2012-12-31,39.3203,40.0363,39.3203,39.983
ADP,2013-01-02,41.1132,41.1192,40.556,41.0066
ADP,2013-01-03,41.2621,41.3163,40.556,41.1694
ADP,2013-01-04,41.3094,41.6408,41.123,41.5314
ADP,2013-01-07,41.3094,41.4998,41.0363,41.3696
ADP,2013-01-08,41.2877,41.6625,41.1536,41.6122
ADP,2013-01-09,41.7158,41.7296,41.347,41.5126
ADP,2013-01-10,41.772,41.7779,41.415,41.6625
ADP,2013-01-11,42.1388,42.1388,41.5649,41.7296
ADP,2013-01-14,41.7296,41.8242,41.554,41.7226
ADP,2013-01-15,41.6478,41.6556,41.3696,41.5324
ADP,2013-01-16,41.6319,41.6892,41.2917,41.3163
ADP,2013-01-17,41.5471,41.6822,41.3696,41.554
ADP,2013-01-18,41.6191,41.9485,41.4919,41.9416
ADP,2013-01-22,41.8923,42.1201,41.6261,42.1131
ADP,2013-01-23,42.1201,42.1201,41.7226,41.8312
ADP,2013-01-24,41.984,42.1201,41.7433,41.9337
ADP,2013-01-25,42.1271,42.1388,41.8124,42.06
ADP,2013-01-28,42.1388,42.1388,41.8706,41.8873
ADP,2013-01-29,41.8439,42.3776,41.6695,42.3272
ADP,2013-01-30,42.3155,42.3155,41.6753,41.7651
ADP,2013-01-31,41.6695,41.9781,41.6191,41.6408
ADP,2013-02-01,42.052,42.6418,41.984,42.5945
ADP,2013-02-04,42.4899,42.6665,41.772,41.8242
ADP,2013-02-05,42.1054,43.0166,41.8312,43.0028
ADP,2013-02-06,42.8203,42.9831,42.2721,42.6793
ADP,2013-02-07,42.418,42.6586,42.0186,42.4899
ADP,2013-02-08,42.6349,42.841,42.4969,42.7898
ADP,2013-02-11,42.697,42.8282,42.3352,42.3776
ADP,2013-02-12,42.1793,42.5403,42.1388,42.3903
ADP,2013-02-13,42.5313,42.697,42.1724,42.4535
ADP,2013-02-14,42.3155,42.6882,42.1585,42.6586
ADP,2013-02-15,43.0235,43.0235,42.6665,42.9949
ADP,2013-02-19,42.9949,43.1852,42.9002,43.1635
ADP,2013-02-20,43.1409,43.3776,42.9318,42.9889
ADP,2013-02-21,42.9318,42.9545,42.1842,42.3272
ADP,2013-02-22,42.6349,42.8548,42.3776,42.848
ADP,2013-02-25,43.1793,43.3617,42.6723,42.6793
ADP,2013-02-26,42.9248,43.1005,42.6418,42.8934
ADP,2013-02-27,42.7414,43.4239,42.6004,43.2533
ADP,2013-02-28,43.3331,43.344,43.0925,43.0925
ADP,2013-03-01,42.9475,43.3697,42.6221,43.2937
ADP,2013-03-04,43.0629,43.4634,42.9071,43.4248
ADP,2013-03-05,43.5462,44.0333,43.486,44.0058
ADP,2013-03-06,44.2306,44.2454,43.8656,44.06
ADP,2013-03-07,44.1882,44.9594,44.06,44.7957
ADP,2013-03-08,44.7374,45.0561,44.6676,44.8036
ADP,2013-03-11,44.8293,45.1823,44.7957,45.1685
ADP,2013-03-12,45.1902,45.2493,45.0856,45.2405
ADP,2013-03-13,45.2632,45.4111,45.1546,45.3914
ADP,2013-03-14,45.4043,45.9881,45.4043,45.9811
ADP,2013-03-15,45.7356,46.0039,45.5235,45.6034
ADP,2013-03-18,45.1685,45.5945,45.1202,45.418
ADP,2013-03-19,45.4801,45.5877,45.0206,45.4801
ADP,2013-03-20,45.7208,45.8402,45.3776,45.564
ADP,2013-03-21,45.3697,45.5383,44.8568,45.0718
ADP,2013-03-22,45.2632,45.418,45.0127,45.3164
ADP,2013-03-25,45.5827,45.6478,44.9515,45.2129
ADP,2013-03-26,45.2869,45.8243,45.2869,45.8175
ADP,2013-03-27,45.5521,45.779,45.3283,45.7286
ADP,2013-03-28,45.6142,46.054,45.494,45.9881
ADP,2013-04-01,45.7286,46.0984,45.6142,45.7474
ADP,2013-04-02,46.054,46.4495,45.8629,46.1665
ADP,2013-04-03,46.1518,46.3135,45.6567,45.7938
ADP,2013-04-04,45.8629,46.0097,45.4871,45.7731
ADP,2013-04-05,45.2819,45.3401,44.7671,45.0995
ADP,2013-04-08,45.0393,45.4447,44.9378,45.4447
ADP,2013-04-09,45.5088,45.7731,45.1488,45.5877
ADP,2013-04-10,45.5748,46.4645,45.4644,46.4348
ADP,2013-04-11,46.423,46.8224,46.3026,46.7563
ADP,2013-04-12,46.7701,46.7701,46.3302,46.6123
ADP,2013-04-15,46.5353,46.6054,45.5748,45.5877
ADP,2013-04-16,45.7661,46.3026,45.6271,46.2583
ADP,2013-04-17,45.8402,46.2651,45.2493,46.2169
ADP,2013-04-18,46.557,46.5837,45.5314,45.7079
ADP,2013-04-19,45.5235,46.2721,45.5235,46.1311
ADP,2013-04-22,46.1143,46.4495,45.7661,46.3223
ADP,2013-04-23,46.634,46.9505,46.2583,46.9308
ADP,2013-04-24,47.1725,47.347,46.991,47.1518
ADP,2013-04-25,47.3352,47.3667,47.0216,47.2189
ADP,2013-04-26,47.1369,47.2198,46.8155,47.0926
ADP,2013-04-29,47.0305,47.5591,47.0216,47.4831
ADP,2013-04-30,47.3756,47.6301,47.2937,47.6231
ADP,2013-05-01,47.6587,47.6587,47.1725,47.2553
ADP,2013-05-02,47.2642,47.9082,47.1005,47.6587
ADP,2013-05-03,48.4575,48.995,48.1064,48.9615
ADP,2013-05-06,48.9101,48.9101,48.4645,48.5739
ADP,2013-05-07,48.5098,48.8618,48.4645,48.5502
ADP,2013-05-08,48.5453,48.6577,48.3796,48.4862
ADP,2013-05-09,48.7209,49.6795,48.6577,49.5029
ADP,2013-05-10,49.5907,49.6952,49.209,49.5266
ADP,2013-05-13,49.35,49.6212,49.3195,49.563
ADP,2013-05-14,49.6478,50.1498,49.6391,50.077
ADP,2013-05-15,50.1034,50.7436,50.0373,50.7357
ADP,2013-05-16,50.5808,50.853,50.1262,50.2002
ADP,2013-05-17,50.5384,50.9221,50.213,50.9131
ADP,2013-05-20,50.9221,50.9221,50.0827,50.2464
ADP,2013-05-21,50.2337,50.5138,50.077,50.2337
ADP,2013-05-22,50.2741,50.3412,49.5177,49.6873
ADP,2013-05-23,49.4427,49.6538,49.3066,49.4556
ADP,2013-05-24,49.2731,49.3993,49.0019,49.3993
ADP,2013-05-28,49.8609,50.2504,49.6598,49.8539
ADP,2013-05-29,49.5029,49.6478,49.1528,49.3412
ADP,2013-05-30,49.5098,49.6478,49.3707,49.3707
ADP,2013-05-31,49.1015,49.6174,48.5098,48.5975
ADP,2013-06-03,48.5581,49.2297,48.5581,49.1853
ADP,2013-06-04,49.1153,49.4131,48.5305,48.7761
ADP,2013-06-05,48.5383,48.7277,47.9417,47.9901
ADP,2013-06-06,47.8659,48.1124,47.5817,48.0473
ADP,2013-06-07,48.4505,48.8343,48.2179,48.7357
ADP,2013-06-10,48.7691,48.8697,48.5029,48.6409
ADP,2013-06-11,48.3205,48.5788,48.0797,48.1656
ADP,2013-06-12,48.5778,48.6399,47.8716,47.924
ADP,2013-06-13,47.924,48.7464,47.8007,48.5956
ADP,2013-06-14,48.4358,48.784,48.2938,48.4062
ADP,2013-06-17,48.7977,49.1705,48.6803,48.8974
ADP,2013-06-18,48.8767,49.5967,48.8353,49.5394
ADP,2013-06-19,49.1676,49.8115,49.0561,49.1409
ADP,2013-06-20,48.715,48.8697,48.4555,48.5443
ADP,2013-06-21,48.8826,49.0966,48.3934,48.8826
ADP,2013-06-24,48.7001,49.0611,48.4762,48.6716
ADP,2013-06-25,49.2268,49.2268,48.5156,48.997
ADP,2013-06-26,49.4674,49.6458,49.2209,49.3599
ADP,2013-06-27,49.5967,49.7652,49.2455,49.3756
ADP,2013-06-28,49.0472,49.3756,48.7544,49.0108
ADP,2013-07-01,48.9901,49.7652,48.9338,49.4339
ADP,2013-07-02,49.6735,50.1735,49.2533,49.8776
ADP,2013-07-03,49.6034,50.2407,49.5078,49.9949
ADP,2013-07-05,50.2771,50.6539,49.8235,50.3579
ADP,2013-07-08,50.4478,50.7297,50.3717,50.5128
ADP,2013-07-09,50.5355,50.7771,50.4535,50.5631
ADP,2013-07-10,50.4358,51.1538,50.4211,51.069
ADP,2013-07-11,51.4013,51.6657,51.069,51.1391
ADP,2013-07-12,51.2396,52.2721,51.1972,52.2484
ADP,2013-07-15,52.1381,52.1883,51.4013,51.5029
ADP,2013-07-16,51.6311,51.6942,51.2968,51.4605
ADP,2013-07-17,51.7239,51.852,51.431,51.4753
ADP,2013-07-18,51.7239,51.9951,51.644,51.8304
ADP,2013-07-19,52.0583,52.079,51.431,51.8718
ADP,2013-07-22,52.5216,52.5473,51.8077,52.073
ADP,2013-07-23,52.079,52.1933,51.5907,51.5967
ADP,2013-07-24,51.9221,51.9221,51.281,51.4013
ADP,2013-07-25,51.3757,51.5306,51.0039,51.3689
ADP,2013-07-26,51.281,51.6035,51.0404,51.5907
ADP,2013-07-29,51.3619,51.5967,51.1391,51.3185
ADP,2013-07-30,51.7416,51.7416,51.2553,51.3471
ADP,2013-07-31,51.6854,51.8038,51.2741,51.3126
ADP,2013-08-01,50.1873,51.2603,49.8993,51.1391
ADP,2013-08-02,50.6913,50.9744,50.4358,50.9477
ADP,2013-08-05,50.9131,51.0404,50.6479,50.9605
ADP,2013-08-06,50.8777,51.5158,50.6065,51.4181
ADP,2013-08-07,51.3254,51.4457,51.0108,51.2396
ADP,2013-08-08,51.5029,51.709,51.211,51.4891
ADP,2013-08-09,51.2968,51.6705,51.2041,51.575
ADP,2013-08-12,51.2553,51.8352,51.1755,51.8145
ADP,2013-08-13,51.9497,51.9802,51.7032,51.9497
ADP,2013-08-14,51.8442,52.0168,51.7032,51.7327
ADP,2013-08-15,51.4013,51.4181,50.785,50.9664
ADP,2013-08-16,50.8698,51.3037,50.8047,51.1676
ADP,2013-08-19,50.9664,51.4181,50.9664,51.1755
ADP,2013-08-20,51.0976,51.6104,51.069,51.4891
ADP,2013-08-21,51.354,51.5158,50.9664,51.1262
ADP,2013-08-22,51.2553,51.7032,51.1755,51.5601
ADP,2013-08-23,51.5907,51.644,51.2553,51.4457
ADP,2013-08-26,49.7445,51.5907,49.7445,51.2663
ADP,2013-08-27,50.6913,50.9477,50.4605,50.4931
ADP,2013-08-28,50.6202,50.8156,50.4289,50.4931
ADP,2013-08-29,50.3777,50.9901,50.1202,50.7484
ADP,2013-08-30,50.7426,50.7564,50.3659,50.6479
ADP,2013-09-03,51.2356,51.566,50.5345,50.8284
ADP,2013-09-04,49.8876,51.3303,49.6538,51.278
ADP,2013-09-05,51.1301,51.5138,51.1015,51.4871
ADP,2013-09-06,51.566,52.1588,50.7968,52.0513
ADP,2013-09-09,52.0583,52.6282,52.0583,52.5216
ADP,2013-09-10,52.9368,52.9368,52.4912,52.4912
ADP,2013-09-11,52.5256,53.0562,52.3915,52.9901
ADP,2013-09-12,52.9151,53.3472,52.8027,53.1134
ADP,2013-09-13,53.1509,53.2169,52.5947,53.0464
ADP,2013-09-16,53.5927,53.647,53.0069,53.0522
ADP,2013-09-17,53.1568,53.2771,52.9103,53.0957
ADP,2013-09-18,53.1045,53.5987,52.8027,53.5148
ADP,2013-09-19,53.6184,53.6628,53.3255,53.4684
ADP,2013-09-20,53.4981,53.6124,53.2406,53.2919
ADP,2013-09-23,53.1262,53.427,52.0592,52.3609
ADP,2013-09-24,51.8718,52.4832,51.7584,52.2297
ADP,2013-09-25,52.3323,52.4231,51.7811,51.923
ADP,2013-09-26,52.1469,52.4073,51.9585,52.21
ADP,2013-09-27,52.0592,52.074,51.2702,51.9507
ADP,2013-09-30,51.5808,51.9161,51.4714,51.8225
ADP,2013-10-01,51.9675,51.9675,51.4714,51.6647
ADP,2013-10-02,51.566,51.6291,51.3077,51.566
ADP,2013-10-03,51.3452,51.5493,50.7564,50.9063
ADP,2013-10-04,51.0207,51.2702,50.7899,51.2081
ADP,2013-10-07,50.7564,51.0858,50.4921,50.8491
ADP,2013-10-08,50.9368,51.0058,50.2407,50.2908
ADP,2013-10-09,50.2978,50.5493,50.0563,50.3175
ADP,2013-10-10,50.7219,51.501,50.5552,51.4152
ADP,2013-10-11,51.0207,51.931,50.9921,51.9161
ADP,2013-10-14,51.8068,52.1903,51.6498,52.1676
ADP,2013-10-15,51.9161,52.0592,51.6785,51.7811
ADP,2013-10-16,52.2229,52.8343,52.067,52.7801
ADP,2013-10-17,52.5582,53.0898,52.4478,53.0385
ADP,2013-10-18,53.0681,53.3392,52.8886,53.1213
ADP,2013-10-21,52.9754,53.5217,52.9034,53.4832
ADP,2013-10-22,53.5573,54.2347,53.4427,54.0206
ADP,2013-10-23,53.8719,53.9201,53.572,53.7751
ADP,2013-10-24,53.9133,54.1578,53.7988,53.9922
ADP,2013-10-25,53.9201,54.2042,53.6696,54.0621
ADP,2013-10-28,53.927,54.4744,53.8048,54.1776
ADP,2013-10-29,54.4438,54.8916,54.1095,54.6667
ADP,2013-10-30,54.3482,54.3482,52.8196,53.1962
ADP,2013-10-31,53.1676,53.8797,52.9901,53.718
ADP,2013-11-01,53.9488,54.0414,53.6184,53.9201
ADP,2013-11-04,54.2268,54.3482,53.6628,54.0621
ADP,2013-11-05,53.8797,54.1776,53.5148,54.0621
ADP,2013-11-06,53.9428,54.4527,53.927,54.2958
ADP,2013-11-07,54.5208,54.71,53.8492,53.935
ADP,2013-11-08,54.0149,54.4378,53.8492,54.4211
ADP,2013-11-11,54.2958,54.4438,54.0543,54.2427
ADP,2013-11-12,54.1903,54.3422,53.9783,54.211
ADP,2013-11-13,54.1637,54.7703,53.8719,54.7357
ADP,2013-11-14,54.8757,55.438,54.7782,55.1075
ADP,2013-11-15,55.0405,55.4173,54.8077,55.3669
ADP,2013-11-18,55.3866,55.6302,55.2308,55.3866
ADP,2013-11-19,56.4211,57.5967,56.0483,57.0701
ADP,2013-11-20,57.2141,57.3709,56.4281,56.6006
ADP,2013-11-21,56.9054,57.1875,56.6559,57.1194
ADP,2013-11-22,57.0297,57.3088,56.9636,57.2841
ADP,2013-11-25,57.2762,57.5653,57.2348,57.3659
ADP,2013-11-26,59.5513,60.0139,57.1342,57.5001
ADP,2013-11-27,57.4922,57.6431,57.2476,57.5149
ADP,2013-11-29,57.4083,57.7447,57.2624,57.293
ADP,2013-12-02,57.2417,57.3709,56.8768,56.9695
ADP,2013-12-03,57.5296,57.8649,57.0652,57.5228
ADP,2013-12-04,57.2022,57.3789,56.3748,56.8019
ADP,2013-12-05,56.5247,56.9438,56.1312,56.227
ADP,2013-12-06,56.8847,57.1135,56.6559,57.0355
ADP,2013-12-09,57.0622,57.1135,56.2496,56.5691
ADP,2013-12-10,56.4645,56.6006,56.1017,56.212
ADP,2013-12-11,56.4094,56.5888,55.6194,55.7781
ADP,2013-12-12,55.7516,56.0129,55.5425,55.578
ADP,2013-12-13,56.0266,56.0266,55.4567,55.4852
ADP,2013-12-16,55.8532,56.1706,55.6037,55.8412
ADP,2013-12-17,55.3275,55.8462,55.1962,55.6499
ADP,2013-12-18,55.9892,57.0198,55.5573,56.9744
ADP,2013-12-19,57.1648,57.5238,56.8186,57.2209
ADP,2013-12-20,57.2131,57.8038,56.8956,57.6086
ADP,2013-12-23,57.8542,57.9183,57.429,57.5907
ADP,2013-12-24,57.4734,57.8393,57.3432,57.7901
ADP,2013-12-26,57.9558,58.2564,57.726,58.1726
ADP,2013-12-27,58.3246,58.4548,58.0346,58.1519
ADP,2013-12-30,58.22,58.4251,57.9992,58.4094
ADP,2013-12-31,58.5228,58.7486,58.0987,58.2073
ADP,2014-01-02,57.7536,57.9558,57.1855,57.5306
ADP,2014-01-03,57.7821,58.6205,57.6303,58.1589
ADP,2014-01-06,58.0681,58.3315,57.1934,57.4922
ADP,2014-01-07,57.6144,58.364,57.5533,58.1933
ADP,2014-01-08,57.8482,58.1668,57.5662,57.8807
ADP,2014-01-09,59.7921,59.7921,58.0139,58.082
ADP,2014-01-10,58.3945,58.4331,57.6017,57.8807
ADP,2014-01-13,57.8325,57.8689,56.7969,56.9488
ADP,2014-01-14,57.1342,57.6519,56.866,57.5967
ADP,2014-01-15,57.6303,58.0898,57.4203,57.6963
ADP,2014-01-16,57.6588,57.8176,57.4203,57.4922
ADP,2014-01-17,57.2831,57.8769,57.2269,57.6086
ADP,2014-01-21,57.9468,58.2073,57.4922,57.862
ADP,2014-01-22,57.9251,58.1519,57.6588,57.9034
ADP,2014-01-23,59.0198,59.433,56.8107,57.1342
ADP,2014-01-24,56.6519,56.7812,55.4419,55.4497
ADP,2014-01-27,55.5425,55.8532,55.003,55.1075
ADP,2014-01-28,55.0237,55.6124,54.9024,55.4912
ADP,2014-01-29,55.0671,55.6411,54.8817,55.1312
ADP,2014-01-30,55.433,55.9301,55.003,55.6885
ADP,2014-01-31,54.7496,55.573,54.7082,55.1835
ADP,2014-02-03,55.1914,55.3136,53.1598,53.3639
ADP,2014-02-04,56.1302,56.1302,51.8048,53.9932
ADP,2014-02-05,53.6855,54.9774,52.3649,52.9714
ADP,2014-02-06,52.9103,53.5503,52.6627,53.4517
ADP,2014-02-07,53.5977,53.9999,53.2732,53.9497
ADP,2014-02-10,54.3747,54.4705,53.1835,53.6311
ADP,2014-02-11,53.3955,53.9557,53.3166,53.7821
ADP,2014-02-12,54.4398,54.6786,53.8866,54.4478
ADP,2014-02-13,54.2061,54.9487,54.1736,54.9024
ADP,2014-02-14,54.5681,55.1016,54.2457,54.9408
ADP,2014-02-18,54.9487,55.1608,54.5769,55.1016
ADP,2014-02-19,54.7752,55.4419,54.6864,54.86
ADP,2014-02-20,54.9191,55.3886,54.6499,55.1154
ADP,2014-02-21,55.3136,55.4626,54.8363,54.8974
ADP,2014-02-24,54.9724,55.8146,54.8974,55.3275
ADP,2014-02-25,55.5266,55.6331,54.9487,55.4774
ADP,2014-02-26,55.5129,55.8462,55.3334,55.7703
ADP,2014-02-27,55.5573,56.1154,55.5425,55.9892
ADP,2014-02-28,56.1007,56.5267,55.6124,56.0346
ADP,2014-03-03,55.504,55.6084,54.9862,55.2328
ADP,2014-03-04,55.9725,56.5632,55.8777,56.5129
ADP,2014-03-05,56.1923,56.3216,55.8146,55.9892
ADP,2014-03-06,56.1007,56.3541,55.9301,56.212
ADP,2014-03-07,56.4004,56.8561,56.291,56.5948
ADP,2014-03-10,56.6204,56.7072,56.0266,56.3393
ADP,2014-03-11,56.2644,56.5198,55.9093,56.1154
ADP,2014-03-12,56.0119,56.3709,55.8128,56.3127
ADP,2014-03-13,56.3777,56.5069,55.5887,55.8048
ADP,2014-03-14,56.2063,56.4024,55.6775,56.212
ADP,2014-03-17,56.4804,56.9014,56.3275,56.8946
ADP,2014-03-18,56.8087,57.292,56.7417,57.2536
ADP,2014-03-19,57.3225,57.3225,56.3945,56.7506
ADP,2014-03-20,56.4301,56.9143,56.291,56.786
ADP,2014-03-21,57.5031,57.5464,56.1776,56.3561
ADP,2014-03-24,56.4389,56.5366,55.2042,55.4153
ADP,2014-03-25,55.5887,56.0613,55.3008,55.582
ADP,2014-03-26,55.8886,55.9952,55.2328,55.2328
ADP,2014-03-27,55.1253,55.6094,54.7623,55.576
ADP,2014-03-28,55.8205,56.2969,55.502,55.7761
ADP,2014-03-31,55.9123,56.2654,55.6548,56.0039
ADP,2014-04-01,55.8522,56.1993,55.5543,56.1776
ADP,2014-04-02,56.1075,56.4615,56.0039,56.2969
ADP,2014-04-03,56.5228,56.5366,55.8285,56.0829
ADP,2014-04-04,56.1381,56.3777,54.9191,54.9577
ADP,2014-04-07,55.0799,55.2279,54.3777,54.5612
ADP,2014-04-08,54.6983,55.0484,54.4792,54.7683
ADP,2014-04-09,54.7062,55.0602,54.4054,55.003
ADP,2014-04-10,56.5986,56.6302,54.5217,54.5217
ADP,2014-04-11,54.1676,54.574,53.4162,53.4447
ADP,2014-04-14,53.9221,54.0493,53.1874,53.8108
ADP,2014-04-15,53.856,54.4585,53.4941,54.4211
ADP,2014-04-16,54.8748,54.8748,54.1411,54.6766
ADP,2014-04-17,54.5375,55.4153,54.5109,55.3146
ADP,2014-04-21,54.9191,55.4063,54.9191,55.1332
ADP,2014-04-22,55.1845,55.5306,54.9133,55.3295
ADP,2014-04-23,54.9862,55.4813,54.9862,55.3008
ADP,2014-04-24,55.7002,55.8285,55.3225,55.5395
ADP,2014-04-25,55.2623,55.582,54.7289,54.8423
ADP,2014-04-28,55.1164,55.4734,54.355,54.859
ADP,2014-04-29,55.2042,55.9083,55.1026,55.8048
ADP,2014-04-30,55.1253,56.7949,55.1164,56.5069
ADP,2014-05-01,56.5149,56.7338,56.0829,56.2654
ADP,2014-05-02,56.1381,56.6815,56.0346,56.2063
ADP,2014-05-05,56.0179,56.4991,55.6311,56.4478
ADP,2014-05-06,56.1302,56.2506,55.7901,55.859
ADP,2014-05-07,55.9952,56.1923,55.4222,56.147
ADP,2014-05-08,56.0473,56.6599,55.9123,56.4301
ADP,2014-05-09,56.2654,56.7259,56.1864,56.5918
ADP,2014-05-12,56.5287,57.3512,56.5287,57.1845
ADP,2014-05-13,57.1785,57.3512,56.9685,57.2072
ADP,2014-05-14,57.2762,57.3373,56.4942,56.6066
ADP,2014-05-15,56.4301,56.5366,55.43,55.6311
ADP,2014-05-16,55.7821,56.4231,55.4153,56.4024
ADP,2014-05-19,56.1923,56.6282,56.076,56.575
ADP,2014-05-20,56.6489,56.6489,56.0829,56.22
ADP,2014-05-21,56.5918,56.5918,56.1154,56.3344
ADP,2014-05-22,56.4231,56.7417,56.1923,56.5986
ADP,2014-05-23,56.7713,57.1785,56.6421,57.1549
ADP,2014-05-27,57.2683,57.4804,57.1638,57.4804
ADP,2014-05-28,57.7861,57.8355,57.1244,57.1707
ADP,2014-05-29,57.3926,57.6766,57.1924,57.6678
ADP,2014-05-30,57.8078,57.8995,57.5316,57.7564
ADP,2014-06-02,57.7357,57.9291,57.3719,57.5386
ADP,2014-06-03,57.2072,57.5386,56.929,57.0514
ADP,2014-06-04,56.7772,57.1481,56.6026,57.1401
ADP,2014-06-05,57.1105,57.1481,56.5523,57.0445
ADP,2014-06-06,57.3373,57.7496,57.1154,57.7052
ADP,2014-06-09,57.6471,58.076,57.6471,57.9902
ADP,2014-06-10,57.8857,58.2555,57.5316,57.5543
ADP,2014-06-11,57.3215,57.584,56.9567,57.2743
ADP,2014-06-12,57.2594,57.3432,56.8443,57.0632
ADP,2014-06-13,57.2663,57.6578,57.0632,57.4744
ADP,2014-06-16,57.2249,57.7062,57.2112,57.3572
ADP,2014-06-17,57.2319,57.4804,57.0365,57.0425
ADP,2014-06-18,57.0425,57.3916,56.8256,57.3295
ADP,2014-06-19,57.4744,57.5543,57.1371,57.218
ADP,2014-06-20,57.5089,58.0908,57.2446,57.9409
ADP,2014-06-23,57.8759,58.0416,57.5089,57.7743
ADP,2014-06-24,57.721,58.0652,57.5031,57.6539
ADP,2014-06-25,57.437,57.9321,57.3295,57.7941
ADP,2014-06-26,57.8148,57.8148,57.3432,57.6924
ADP,2014-06-27,57.6539,58.0169,57.505,57.9635
ADP,2014-06-30,57.7062,57.9715,57.4804,57.8148
ADP,2014-07-01,58.0623,58.7506,57.7574,58.6125
ADP,2014-07-02,58.4153,58.5978,58.0553,58.4991
ADP,2014-07-03,58.4221,58.7852,58.3403,58.7743
ADP,2014-07-07,58.4725,58.72,58.4153,58.6619
ADP,2014-07-08,58.6066,58.9251,58.4301,58.6826
ADP,2014-07-09,58.8295,58.866,58.4794,58.6826
ADP,2014-07-10,58.216,58.9251,58.1756,58.4488
ADP,2014-07-11,58.5366,58.5592,58.0623,58.437
ADP,2014-07-14,58.6273,58.7033,58.4587,58.5908
ADP,2014-07-15,58.6273,58.8581,58.2594,58.5908
ADP,2014-07-16,58.7506,58.8374,58.5751,58.7033
ADP,2014-07-17,58.368,58.7279,58.2377,58.3127
ADP,2014-07-18,58.6539,59.1815,58.3551,59.0958
ADP,2014-07-21,58.7743,59.1234,58.6402,59.0573
ADP,2014-07-22,59.1845,59.6431,59.0908,59.5633
ADP,2014-07-23,59.4804,59.7132,59.2841,59.6746
ADP,2014-07-24,59.507,60.1717,59.5001,60.1135
ADP,2014-07-25,60.1766,60.2516,59.8285,60.2447
ADP,2014-07-28,60.1422,60.2447,59.7339,60.1569
ADP,2014-07-29,60.2654,60.3029,59.7043,59.7043
ADP,2014-07-30,60.0396,60.1352,59.59,59.9094
ADP,2014-07-31,59.9655,60.1649,59.0178,59.2989
ADP,2014-08-01,58.9744,59.6746,58.9744,59.4675
ADP,2014-08-04,59.3058,59.436,58.7743,59.223
ADP,2014-08-05,59.2388,59.2388,58.4587,58.6885
ADP,2014-08-06,58.6451,58.8295,58.4409,58.6066
ADP,2014-08-07,58.8374,59.0484,58.2023,58.3907
ADP,2014-08-08,58.4853,59.2763,58.4853,59.1569
ADP,2014-08-11,59.223,59.6125,59.1845,59.3167
ADP,2014-08-12,59.1481,59.5633,59.0178,59.2694
ADP,2014-08-13,59.4675,59.8512,59.1935,59.798
ADP,2014-08-14,61.0968,61.0968,59.571,60.084
ADP,2014-08-15,60.6303,60.6372,59.5563,59.9952
ADP,2014-08-18,60.2516,60.7693,60.1697,60.7142
ADP,2014-08-19,60.5366,60.9291,60.4922,60.8423
ADP,2014-08-20,60.7369,61.0248,60.3768,60.943
ADP,2014-08-21,60.943,61.3078,60.7289,61.1757
ADP,2014-08-22,61.2951,61.4046,60.7369,60.8867
ADP,2014-08-25,61.0623,61.2142,60.7289,60.9814
ADP,2014-08-26,60.9647,61.4281,60.8374,61.1264
ADP,2014-08-27,61.077,61.2379,60.8423,61.0179
ADP,2014-08-28,60.5534,61.0544,60.5534,60.8956
ADP,2014-08-29,61.222,61.222,60.4607,60.8799
ADP,2014-09-02,61.0248,61.2142,60.7289,61.0317
ADP,2014-09-03,61.1027,61.3739,60.9647,61.0968
ADP,2014-09-04,61.0179,61.579,60.9893,61.1175
ADP,2014-09-05,61.0179,61.5278,60.9814,61.5051
ADP,2014-09-08,61.3009,61.6057,61.0702,61.3226
ADP,2014-09-09,61.1491,61.2951,60.8572,60.9726
ADP,2014-09-10,61.1107,61.3552,60.8187,61.3246
ADP,2014-09-11,61.0977,61.1767,60.6481,61.0248
ADP,2014-09-12,61.0712,61.158,60.3857,60.8946
ADP,2014-09-15,60.7279,61.3246,60.5504,61.2152
ADP,2014-09-16,60.5584,61.2861,60.5584,61.1767
ADP,2014-09-17,61.224,61.2516,60.7428,61.1362
ADP,2014-09-18,61.2398,61.8405,61.1037,61.7507
ADP,2014-09-19,62.0149,62.1126,61.2891,61.5239
ADP,2014-09-22,61.1845,61.443,60.7122,60.943
ADP,2014-09-23,60.8335,60.943,60.5791,60.5928
ADP,2014-09-24,60.5258,61.6559,60.4301,61.5613
ADP,2014-09-25,61.3246,61.3246,60.3798,60.4094
ADP,2014-09-26,60.3206,60.7043,59.9972,60.5791
ADP,2014-09-29,60.1886,60.8108,60.078,60.7428
ADP,2014-09-30,61.1274,61.2102,60.6549,60.936
ADP,2014-10-01,61.0643,61.1017,59.7082,59.7151
ADP,2014-10-02,59.9578,60.7319,59.7911,60.6185
ADP,2014-10-03,61.5041,62.7428,61.4972,62.585
ADP,2014-10-06,62.6768,62.7428,62.1175,62.3108
ADP,2014-10-07,62.1599,62.2941,61.439,61.4705
ADP,2014-10-08,61.2714,62.6935,61.2546,62.5258
ADP,2014-10-09,62.5406,62.6668,61.1688,61.1964
ADP,2014-10-10,61.2467,61.724,60.7457,60.7516
ADP,2014-10-13,60.8877,61.1391,60.1422,60.1599
ADP,2014-10-14,60.6668,61.0208,60.4114,60.7398
ADP,2014-10-15,60.2023,60.4844,58.9469,60.0179
ADP,2014-10-16,59.1875,60.3266,59.1067,59.8916
ADP,2014-10-17,60.6274,61.0208,59.7911,60.7693
ADP,2014-10-20,60.6491,61.3641,60.4932,61.3285
ADP,2014-10-21,61.5653,62.6185,61.2467,62.5445
ADP,2014-10-22,62.6846,62.8612,62.3414,62.3838
ADP,2014-10-23,63.3385,63.7123,62.8917,63.0761
ADP,2014-10-24,63.2596,63.7557,63.0997,63.7123
ADP,2014-10-27,63.7557,64.0476,63.5032,63.9391
ADP,2014-10-28,64.3326,64.6511,63.729,64.5998
ADP,2014-10-29,64.4578,65.3001,64.3237,65.1491
ADP,2014-10-30,65.1264,66.3829,64.6354,66.0101
ADP,2014-10-31,67.4016,68.5535,66.7715,68.378
ADP,2014-11-03,68.1432,68.9569,68.1275,68.3444
ADP,2014-11-04,68.8553,69.6956,68.5614,69.5229
ADP,2014-11-05,70.0486,70.5506,69.6739,70.4846
ADP,2014-11-06,70.7883,71.1532,70.3593,70.8573
ADP,2014-11-07,70.9787,71.0566,69.9678,70.5457
ADP,2014-11-10,70.4934,71.3041,70.2833,71.1719
ADP,2014-11-11,71.1444,71.3376,70.7706,71.0289
ADP,2014-11-12,70.879,71.5229,70.7617,71.243
ADP,2014-11-13,71.4313,71.8159,71.0566,71.4136
ADP,2014-11-14,71.1631,71.5112,70.6217,70.8612
ADP,2014-11-17,70.8535,71.1364,70.6848,70.9392
ADP,2014-11-18,70.9392,71.1719,70.6117,70.8612
ADP,2014-11-19,70.8959,70.8959,70.2833,70.4628
ADP,2014-11-20,70.4697,70.5851,69.8987,70.3307
ADP,2014-11-21,71.0388,71.2557,70.0762,70.3504
ADP,2014-11-24,70.6621,71.0004,70.594,70.8909
ADP,2014-11-25,70.8702,71.1257,70.6444,70.669
ADP,2014-11-26,70.8356,71.0388,70.5368,70.955
ADP,2014-11-28,71.2804,72.1226,70.9116,71.6078
ADP,2014-12-01,71.2213,72.3229,71.0703,71.9648
ADP,2014-12-02,71.955,72.3593,71.5901,71.742
ADP,2014-12-03,71.4796,71.9087,71.0625,71.8564
ADP,2014-12-04,71.955,72.2588,71.6809,71.9501
ADP,2014-12-05,71.733,71.8376,71.1631,71.7567
ADP,2014-12-08,71.3702,71.9175,71.1147,71.5635
ADP,2014-12-09,71.2213,71.5309,70.5368,71.2804
ADP,2014-12-10,71.1137,71.9353,70.6265,70.7509
ADP,2014-12-11,71.9274,71.9599,71.0004,71.1434
ADP,2014-12-12,70.1956,71.1868,69.379,69.379
ADP,2014-12-15,69.6414,70.1532,68.9904,69.6167
ADP,2014-12-16,69.6078,70.6975,69.3218,69.7233
ADP,2014-12-17,69.4815,71.3622,69.4815,71.2183
ADP,2014-12-18,72.2153,72.2706,71.5052,72.0546
ADP,2014-12-19,71.8603,72.4461,71.1956,71.238
ADP,2014-12-22,71.2469,72.0891,71.1522,72.0724
ADP,2014-12-23,72.5822,72.7173,71.601,71.6256
ADP,2014-12-24,71.592,71.9915,71.5052,71.6829
ADP,2014-12-26,71.9599,72.2489,71.592,71.6473
ADP,2014-12-29,71.4965,71.6829,71.3308,71.3712
ADP,2014-12-30,71.2637,71.4057,70.6502,70.7331
ADP,2014-12-31,70.9619,71.3712,70.1039,70.1108
ADP,2015-01-02,69.7854,70.7952,69.3957,70.0417
ADP,2015-01-05,70.0102,71.0082,69.7567,69.9924
ADP,2015-01-06,70.0506,70.4194,68.9253,69.4116
ADP,2015-01-07,69.1444,70.0704,68.7902,70.0181
ADP,2015-01-08,70.6078,71.6345,70.3366,71.6256
ADP,2015-01-09,71.5249,71.6414,70.7331,71.1137
ADP,2015-01-12,71.2637,71.5152,70.4797,70.7626
ADP,2015-01-13,71.3131,71.9027,70.0417,70.6265
ADP,2015-01-14,69.8652,70.6344,69.7764,70.4165
ADP,2015-01-15,70.6344,70.9283,70.0782,70.3899
ADP,2015-01-16,70.2686,71.1778,69.9352,71.1207
ADP,2015-01-20,71.3376,71.665,70.4648,71.456
ADP,2015-01-21,71.1137,71.6088,70.7232,71.1137
ADP,2015-01-22,71.4806,72.9865,70.6414,72.8357
ADP,2015-01-23,72.8445,73.3141,72.6512,73.0369
ADP,2015-01-26,72.599,73.0733,71.8948,72.8031
ADP,2015-01-27,72.0822,72.6957,71.2971,72.0122
ADP,2015-01-28,72.2055,72.5743,71.0279,71.0861
ADP,2015-01-29,71.0181,71.3308,70.2212,70.9373
ADP,2015-01-30,70.6078,70.8405,69.3525,69.4056
ADP,2015-02-02,68.807,70.2212,68.7162,70.1679
ADP,2015-02-03,70.7676,71.7824,70.2301,71.601
ADP,2015-02-04,73.2814,73.3141,72.0457,72.812
ADP,2015-02-05,72.6858,73.3218,72.2321,73.3061
ADP,2015-02-06,73.2894,73.458,72.5181,72.6957
ADP,2015-02-09,72.3287,72.7331,72.1029,72.3287
ADP,2015-02-10,72.4826,72.955,72.028,72.7578
ADP,2015-02-11,72.9186,73.3574,72.5743,73.0112
ADP,2015-02-12,73.3318,73.8288,73.1454,73.7923
ADP,2015-02-13,73.9638,74.6355,73.8189,74.6355
ADP,2015-02-17,73.8051,74.0635,72.7804,73.2567
ADP,2015-02-18,72.8288,73.7785,72.8288,73.6622
ADP,2015-02-19,73.6789,73.8613,73.0457,73.7785
ADP,2015-02-20,73.8456,74.6355,73.1956,74.5773
ADP,2015-02-23,74.6167,75.0458,74.1976,74.9895
ADP,2015-02-24,74.9895,75.1641,74.4333,75.0626
ADP,2015-02-25,75.1257,75.4344,74.6721,74.9028
ADP,2015-02-26,75.0212,75.0546,74.5201,74.7085
ADP,2015-02-27,74.7174,75.2144,74.381,74.7085
ADP,2015-03-02,74.746,75.8771,74.4954,75.8357
ADP,2015-03-03,75.3091,75.6779,74.2835,74.5921
ADP,2015-03-04,74.2135,74.2578,72.7578,72.8031
ADP,2015-03-05,72.8031,73.089,72.5428,72.955
ADP,2015-03-06,72.599,73.1384,72.1878,72.3209
ADP,2015-03-09,72.2055,73.1641,72.2055,73.0279
ADP,2015-03-10,72.3465,72.5822,71.6088,71.6088
ADP,2015-03-11,71.889,72.2656,71.592,71.889
ADP,2015-03-12,72.2439,73.1552,71.9954,73.0703
ADP,2015-03-13,72.8189,73.1384,72.1651,72.6394
ADP,2015-03-16,73.1808,74.0359,72.9106,73.882
ADP,2015-03-17,73.5112,73.8584,73.2163,73.2814
ADP,2015-03-18,73.2736,74.2302,72.3712,73.882
ADP,2015-03-19,73.9925,74.2568,73.815,73.8998
ADP,2015-03-20,74.2646,74.4323,73.9925,74.24
ADP,2015-03-23,74.4501,74.4501,73.8337,73.8495
ADP,2015-03-24,73.7124,74.0961,73.5516,73.5516
ADP,2015-03-25,73.6986,73.7124,71.6749,71.6749
ADP,2015-03-26,71.2706,71.7016,70.9727,71.3987
ADP,2015-03-27,71.3356,71.8199,71.2193,71.5832
ADP,2015-03-30,71.8623,72.8859,71.8288,72.6493
ADP,2015-03-31,72.1906,73.026,72.0487,72.4343
ADP,2015-04-01,72.5141,72.5141,71.3288,72.1148
ADP,2015-04-02,72.6118,73.2322,72.2943,72.6758
ADP,2015-04-06,72.452,73.3001,72.2519,72.954
ADP,2015-04-07,72.9353,73.2736,72.5881,72.6157
ADP,2015-04-08,72.4807,73.3328,72.3416,73.2233
ADP,2015-04-09,73.1227,73.3682,72.4619,73.249
ADP,2015-04-10,73.385,73.4087,72.8762,73.0279
ADP,2015-04-13,72.8505,73.3328,72.5388,72.6758
ADP,2015-04-14,72.5221,72.8603,72.0664,72.4196
ADP,2015-04-15,72.6581,72.8101,72.4076,72.5388
ADP,2015-04-16,72.3712,72.5309,72.1059,72.2183
ADP,2015-04-17,71.881,71.9047,70.4589,70.6522
ADP,2015-04-20,70.7094,71.8159,70.7094,71.7282
ADP,2015-04-21,72.0309,72.8425,71.7282,71.9787
ADP,2015-04-22,72.0151,72.308,71.5644,72.1562
ADP,2015-04-23,71.9954,72.8268,71.9145,72.5388
ADP,2015-04-24,72.4422,72.4422,71.3208,71.8918
ADP,2015-04-27,72.2519,72.2843,71.4885,71.6414
ADP,2015-04-28,71.7282,72.4393,71.3603,72.4116
ADP,2015-04-29,71.9618,72.6927,71.6916,72.2262
ADP,2015-04-30,72.0842,72.74,71.3208,71.5042
ADP,2015-05-01,71.4965,72.9787,71.4885,72.7656
ADP,2015-05-04,73.1295,73.5763,72.8425,73.1641
ADP,2015-05-05,73.2163,73.2163,72.024,72.4116
ADP,2015-05-06,72.5053,72.8859,71.7193,72.2439
ADP,2015-05-07,71.881,73.241,71.881,72.9905
ADP,2015-05-08,73.4343,74.2736,73.3919,73.882
ADP,2015-05-11,73.8239,74.1956,73.6385,73.7647
ADP,2015-05-12,73.604,73.7549,72.6118,73.385
ADP,2015-05-13,73.2914,73.8081,72.9106,73.0014
ADP,2015-05-14,73.5596,74.459,73.1808,74.4235
ADP,2015-05-15,74.5734,74.7696,74.0171,74.24
ADP,2015-05-18,74.1128,74.2736,73.5941,73.9925
ADP,2015-05-19,74.2203,74.5359,73.9431,74.3495
ADP,2015-05-20,74.4856,74.4856,73.9431,73.9521
ADP,2015-05-21,73.89,74.1128,73.6572,73.815
ADP,2015-05-22,73.8584,73.96,73.4244,73.4343
ADP,2015-05-26,73.2065,73.4343,72.0842,72.2519
ADP,2015-05-27,72.2843,72.7656,72.1305,72.6661
ADP,2015-05-28,72.6295,72.9855,72.4156,72.7164
ADP,2015-05-29,72.7115,72.74,71.9618,72.3248
ADP,2015-06-01,72.5723,72.7222,71.4796,72.1483
ADP,2015-06-02,71.7016,72.4707,71.3356,72.2755
ADP,2015-06-03,72.5487,72.6394,71.9954,72.2843
ADP,2015-06-04,71.8356,72.1651,70.9875,71.1187
ADP,2015-06-05,71.1334,71.5319,70.3997,71.2706
ADP,2015-06-08,70.9964,71.4638,70.5487,70.6295
ADP,2015-06-09,70.5171,70.7094,70.0861,70.3396
ADP,2015-06-10,70.5851,72.0161,70.4826,71.6197
ADP,2015-06-11,71.8968,72.2292,71.6414,71.9974
ADP,2015-06-12,71.591,71.8534,71.1719,71.3425
ADP,2015-06-15,70.8308,70.9924,70.1335,70.5496
ADP,2015-06-16,70.4826,70.9697,70.2123,70.8583
ADP,2015-06-17,71.1384,71.2587,70.4224,70.8583
ADP,2015-06-18,71.1464,72.1512,70.9363,71.9628
ADP,2015-06-19,71.8534,72.0507,71.4116,71.8199
ADP,2015-06-22,71.9885,72.7154,71.9885,72.3209
ADP,2015-06-23,72.3997,72.5684,71.9234,72.1226
ADP,2015-06-24,72.0161,72.1158,71.1295,71.1551
ADP,2015-06-25,71.2242,71.3761,70.8061,70.9176
ADP,2015-06-26,71.2844,71.3338,70.6454,70.8839
ADP,2015-06-29,70.451,70.451,68.7902,68.8415
ADP,2015-06-30,69.3602,69.4805,67.8967,68.2636
ADP,2015-07-01,67.6531,69.0821,67.6531,68.8238
ADP,2015-07-02,69.1127,69.1394,68.3662,68.7745
ADP,2015-07-06,68.1591,68.8642,68.0683,68.7745
ADP,2015-07-07,68.8929,69.1227,67.9411,68.9786
ADP,2015-07-08,68.6808,68.7488,68.0496,68.0959
ADP,2015-07-09,69.0436,69.2666,68.6187,68.6541
ADP,2015-07-10,69.6532,69.6611,68.9865,69.3602
ADP,2015-07-13,69.7597,70.024,69.4618,69.5388
ADP,2015-07-14,69.5299,69.7794,69.3288,69.6749
ADP,2015-07-15,69.7252,70.2508,69.3455,70.1946
ADP,2015-07-16,70.526,70.6541,70.0398,70.5358
ADP,2015-07-17,70.6315,70.6315,69.9825,70.1019
ADP,2015-07-20,70.094,70.1019,69.6976,69.9145
ADP,2015-07-21,69.9224,70.0072,69.0259,69.2666
ADP,2015-07-22,69.454,69.8603,69.3101,69.5062
ADP,2015-07-23,69.2754,69.3692,68.6808,68.8642
ADP,2015-07-24,68.944,68.9618,67.7853,67.882
ADP,2015-07-27,67.735,68.0348,67.4036,67.8297
ADP,2015-07-28,67.8642,68.6541,67.5643,68.5604
ADP,2015-07-29,68.449,70.2035,68.3889,70.0575
ADP,2015-07-30,68.0683,69.743,66.6718,68.1768
ADP,2015-07-31,68.238,68.5358,67.4795,67.873
ADP,2015-08-03,66.8692,68.1768,66.7981,68.1591
ADP,2015-08-04,68.5308,69.2489,68.1866,68.6462
ADP,2015-08-05,69.5812,69.8287,68.9194,69.6344
ADP,2015-08-06,69.5812,69.664,68.1345,68.3227
ADP,2015-08-07,68.2202,68.4588,67.8208,68.3139
ADP,2015-08-10,68.9273,69.734,68.9194,69.4283
ADP,2015-08-11,69.1394,69.6818,68.7045,69.1975
ADP,2015-08-12,68.6965,69.5132,68.1956,69.3859
ADP,2015-08-13,69.3602,70.6117,69.1886,70.1522
ADP,2015-08-14,69.9047,70.7646,69.7173,70.6117
ADP,2015-08-17,70.4677,72.1226,70.2626,72.0684
ADP,2015-08-18,71.744,72.4471,71.5399,72.0595
ADP,2015-08-19,71.8011,72.5004,71.5122,71.8721
ADP,2015-08-20,71.2242,71.4777,70.3731,70.3731
ADP,2015-08-21,69.6344,70.0477,67.4126,67.4126
ADP,2015-08-24,63.8454,66.1768,54.7012,64.9016
ADP,2015-08-25,66.7882,66.8859,62.4952,62.5524
ADP,2015-08-26,64.3414,66.2724,63.7813,66.1946
ADP,2015-08-27,66.6354,67.1037,65.0643,66.3908
ADP,2015-08-28,66.16,67.0466,66.1512,66.7172
ADP,2015-08-31,66.2478,66.7103,65.6097,65.7862
ADP,2015-09-01,64.2033,64.7596,63.5219,63.8967
ADP,2015-09-02,65.0466,65.6097,64.1975,65.591
ADP,2015-09-03,65.5998,66.4411,65.5329,65.9805
ADP,2015-09-04,64.8671,65.4303,64.4341,64.7951
ADP,2015-09-08,65.8011,66.5801,65.5329,66.5368
ADP,2015-09-09,67.2054,67.6127,66.2113,66.3651
ADP,2015-09-10,66.0121,67.452,65.9944,66.7182
ADP,2015-09-11,66.1669,67.1,66.1088,67.0496
ADP,2015-09-14,67.1965,67.4174,66.4174,66.5801
ADP,2015-09-15,66.7182,67.8888,66.5268,67.5476
ADP,2015-09-16,67.5792,68.3257,67.4341,68.1442
ADP,2015-09-17,68.2222,69.0713,67.8198,68.0082
ADP,2015-09-18,67.2626,68.4884,67.2449,67.6512
ADP,2015-09-21,67.9658,68.8218,67.6916,68.4106
ADP,2015-09-22,67.1611,67.9037,66.945,67.8021
ADP,2015-09-23,67.95,68.309,67.5299,67.9578
ADP,2015-09-24,67.3061,68.3849,66.8879,68.1354
ADP,2015-09-25,68.8712,69.7537,67.9578,68.7538
ADP,2015-09-28,68.4806,68.8612,67.2389,67.3148
ADP,2015-09-29,67.2626,67.882,67.0426,67.7183
ADP,2015-09-30,68.6147,68.8612,67.8888,68.8041
ADP,2015-10-01,69.2754,69.5072,68.4974,69.2577
ADP,2015-10-02,68.3257,69.6779,67.4174,69.663
ADP,2015-10-05,70.381,71.091,70.1148,70.8071
ADP,2015-10-06,70.6039,70.9855,70.4056,70.5851
ADP,2015-10-07,70.7134,71.8001,70.7134,71.6217
ADP,2015-10-08,71.5447,73.1542,71.2547,72.881
ADP,2015-10-09,73.0863,73.6256,72.7587,72.9817
ADP,2015-10-12,72.8041,73.4392,72.8041,73.3603
ADP,2015-10-13,72.959,73.386,72.6671,72.9146
ADP,2015-10-14,73.0339,73.5467,72.7252,72.8979
ADP,2015-10-15,73.3091,73.6088,72.7183,73.6088
ADP,2015-10-16,73.889,74.4737,73.5626,74.2242
ADP,2015-10-19,74.1217,75.0034,74.0625,74.7479
ADP,2015-10-20,74.5408,75.0202,74.4481,74.8495
ADP,2015-10-21,75.0911,75.7588,74.7617,74.8732
ADP,2015-10-22,75.2884,76.9049,75.108,76.7924
ADP,2015-10-23,77.0606,77.5744,76.7844,77.5112
ADP,2015-10-26,77.2578,77.6306,76.8278,77.1504
ADP,2015-10-27,77.1504,77.3841,76.2795,77.3407
ADP,2015-10-28,75.6208,76.4166,74.4017,75.2697
ADP,2015-10-29,75.2697,75.8032,74.1217,75.6542
ADP,2015-10-30,75.6542,75.9018,74.457,74.4837
ADP,2015-11-02,74.4837,74.8821,74.0102,74.4837
ADP,2015-11-03,74.386,74.6651,74.0369,74.2598
ADP,2015-11-04,74.6277,74.8258,74.3456,74.457
ADP,2015-11-05,74.7549,74.8258,74.0625,74.4737
ADP,2015-11-06,74.242,75.242,73.8476,75.0289
ADP,2015-11-09,74.5241,74.6651,73.8071,74.2845
ADP,2015-11-10,74.0369,74.7479,73.8988,74.4481
ADP,2015-11-11,74.816,75.3041,74.3189,74.6464
ADP,2015-11-12,74.4934,74.7982,73.813,73.8219
ADP,2015-11-13,73.5231,74.2065,72.7765,72.8208
ADP,2015-11-16,72.9146,74.0981,72.8298,74.0802
ADP,2015-11-17,74.0181,74.172,73.2736,73.5409
ADP,2015-11-18,73.8731,74.1059,73.1641,74.0625
ADP,2015-11-19,74.1562,74.2598,73.8574,73.9698
ADP,2015-11-20,74.4383,75.0458,74.0527,74.7381
ADP,2015-11-23,74.7095,75.0289,74.4934,74.7904
ADP,2015-11-24,74.4837,74.7005,73.5319,74.242
ADP,2015-11-25,74.2686,74.386,73.9431,73.9837
ADP,2015-11-27,74.0438,74.5241,73.8317,74.2242
ADP,2015-11-30,74.4659,74.5556,73.7894,73.8574
ADP,2015-12-01,74.3278,75.3209,74.0527,74.9708
ADP,2015-12-02,74.7716,75.2597,74.3268,74.4116
ADP,2015-12-03,74.457,74.6089,72.7252,73.0004
ADP,2015-12-04,73.1542,74.9531,73.1542,74.8575
ADP,2015-12-07,74.5339,74.8081,73.8219,74.1474
ADP,2015-12-08,73.4451,74.2065,73.095,73.9057
ADP,2015-12-09,73.7884,74.6138,72.7785,73.1838
ADP,2015-12-10,73.2971,74.3485,72.9688,73.6246
ADP,2015-12-11,72.6128,73.1494,71.6256,71.7874
ADP,2015-12-14,72.0753,72.9945,71.7113,72.8839
ADP,2015-12-15,73.4965,74.1493,73.1494,73.6325
ADP,2015-12-16,74.1395,74.3969,72.9945,74.2618
ADP,2015-12-17,74.3396,74.7154,73.0201,73.0636
ADP,2015-12-18,72.4797,72.952,71.6838,71.746
ADP,2015-12-21,72.2025,72.53,71.746,72.4876
ADP,2015-12-22,73.0201,73.4244,72.0753,73.108
ADP,2015-12-23,73.5606,74.0537,73.108,73.8574
ADP,2015-12-24,74.0191,74.3643,73.7982,74.0378
ADP,2015-12-28,73.6168,74.0191,73.245,73.8731
ADP,2015-12-29,74.5211,75.1651,74.4679,74.8131
ADP,2015-12-30,74.7242,75.0349,74.3722,74.4146
ADP,2015-12-31,73.8988,74.3791,72.8376,72.9846
ADP,2016-01-04,71.4451,71.666,69.9954,70.7015
ADP,2016-01-05,71.2113,71.6838,70.4816,70.8761
ADP,2016-01-06,69.8484,70.3948,69.6779,70.0052
ADP,2016-01-07,68.6078,69.2212,67.595,67.8701
ADP,2016-01-08,67.9964,68.2725,67.0249,67.308
ADP,2016-01-11,67.584,68.0851,66.945,67.6364
ADP,2016-01-12,67.9381,68.4894,67.5703,68.4618
ADP,2016-01-13,68.3514,68.7479,66.4371,66.6255
ADP,2016-01-14,66.8523,68.4983,66.7656,68.0496
ADP,2016-01-15,66.1965,67.5426,66.0338,67.1274
ADP,2016-01-19,67.9865,68.454,67.4184,68.1522
ADP,2016-01-20,67.2734,68.0949,66.2507,67.3859
ADP,2016-01-21,67.7902,68.9036,66.9993,68.2725
ADP,2016-01-22,69.6354,69.9381,68.7596,69.8741
ADP,2016-01-25,69.238,69.7922,68.9126,68.9964
ADP,2016-01-26,68.9964,70.1669,68.9638,69.6847
ADP,2016-01-27,69.7637,70.4964,68.8248,69.3355
ADP,2016-01-28,69.7834,70.2301,69.3445,69.5634
ADP,2016-01-29,70.2301,71.6088,69.9284,71.522
ADP,2016-02-01,69.5398,71.8663,69.3849,71.4777
ADP,2016-02-02,71.2716,71.4599,70.3849,70.7913
ADP,2016-02-03,71.6088,71.7113,69.6197,70.7725
ADP,2016-02-04,70.668,71.4184,70.2548,71.3318
ADP,2016-02-05,71.3318,71.4945,69.7281,70.0457
ADP,2016-02-08,69.2647,70.2123,68.0417,69.9954
ADP,2016-02-09,69.738,70.4964,69.2163,69.5002
ADP,2016-02-10,70.4865,71.1334,69.4273,69.6354
ADP,2016-02-11,68.3849,69.3939,68.1275,69.101
ADP,2016-02-12,70.0131,70.5368,69.4106,70.4184
ADP,2016-02-16,71.5466,72.386,71.1492,72.1769
ADP,2016-02-17,72.5221,73.6069,72.2785,73.5112
ADP,2016-02-18,73.6405,73.8308,73.0201,73.1494
ADP,2016-02-19,73.0713,73.8209,72.7035,73.7095
ADP,2016-02-22,74.0812,74.744,74.0408,74.4333
ADP,2016-02-23,74.1908,74.5034,72.962,73.099
ADP,2016-02-24,72.2982,73.6325,71.5822,73.4511
ADP,2016-02-25,74.1838,74.1908,73.0803,74.0191
ADP,2016-02-26,74.5517,74.5763,73.4195,73.7982
ADP,2016-02-29,73.5783,74.1237,72.9432,72.962
ADP,2016-03-01,73.7607,74.7529,73.4511,74.7529
ADP,2016-03-02,74.3969,74.4008,73.236,73.7884
ADP,2016-03-03,73.099,73.8476,73.099,73.7884
ADP,2016-03-04,74.0112,74.3969,73.5112,74.2439
ADP,2016-03-07,73.6405,74.4876,73.6405,74.1641
ADP,2016-03-08,73.742,74.2085,73.2697,73.6503
ADP,2016-03-09,73.9708,74.317,73.7095,74.3081
ADP,2016-03-10,74.7322,75.1986,73.1277,73.8584
ADP,2016-03-11,74.8209,75.8416,74.2656,75.6513
ADP,2016-03-14,75.252,75.8022,75.0449,75.6513
ADP,2016-03-15,75.0271,75.7095,74.9057,75.6947
ADP,2016-03-16,75.4087,76.1829,75.1661,75.9925
ADP,2016-03-17,76.0754,77.2313,75.9551,77.0132
ADP,2016-03-18,77.3604,77.3604,76.3022,76.8408
ADP,2016-03-21,76.4679,77.4374,76.4057,77.1582
ADP,2016-03-22,76.9688,77.1582,76.6404,76.8408
ADP,2016-03-23,76.7707,76.9688,76.4679,76.744
ADP,2016-03-24,76.4837,76.9511,76.0832,76.9343
ADP,2016-03-28,76.9768,77.1168,76.4837,76.5438
ADP,2016-03-29,76.6494,77.5527,76.4994,77.5251
ADP,2016-03-30,77.7647,77.8269,77.2046,77.2804
ADP,2016-03-31,77.2125,78.0182,77.2125,77.7647
ADP,2016-04-01,76.9256,78.3378,76.9256,78.2461
ADP,2016-04-04,78.0872,78.3653,77.5626,77.7647
ADP,2016-04-05,78.6178,78.6178,77.4935,77.7993
ADP,2016-04-06,77.752,78.8358,77.4452,78.745
ADP,2016-04-07,78.0784,78.4087,77.5074,77.8456
ADP,2016-04-08,78.2933,78.608,77.965,78.3023
ADP,2016-04-11,78.8428,78.8762,77.752,77.7647
ADP,2016-04-12,77.9561,78.1553,77.5074,78.1109
ADP,2016-04-13,78.4867,78.4867,77.7589,78.2282
ADP,2016-04-14,78.4777,78.5783,77.9827,78.2461
ADP,2016-04-15,78.7362,78.7362,77.7993,78.1484
ADP,2016-04-18,77.9827,78.6781,77.7647,78.6257
ADP,2016-04-19,78.8852,78.8852,78.2519,78.6612
ADP,2016-04-20,78.608,78.7026,78.103,78.1208
ADP,2016-04-21,78.5547,78.6357,77.3515,77.4541
ADP,2016-04-22,77.249,77.8554,77.0586,77.7174
ADP,2016-04-25,77.6178,77.6986,77.1484,77.6533
ADP,2016-04-26,77.8614,78.3023,77.4304,77.8554
ADP,2016-04-27,77.7825,78.4087,77.6789,78.1208
ADP,2016-04-28,76.1454,78.7904,75.7667,77.24
ADP,2016-04-29,76.6327,77.0586,76.0832,76.6838
ADP,2016-05-02,76.4916,77.6701,76.4679,77.5251
ADP,2016-05-03,77.3151,77.5774,76.1552,76.9857
ADP,2016-05-04,76.5616,76.9256,76.1741,76.6237
ADP,2016-05-05,75.1335,76.2085,74.7933,74.9433
ADP,2016-05-06,74.675,75.5212,74.6297,75.2884
ADP,2016-05-09,75.5468,76.0132,75.2173,75.5556
ADP,2016-05-10,75.7923,76.744,75.5556,76.7174
ADP,2016-05-11,76.4502,76.7085,75.1257,75.1335
ADP,2016-05-12,75.6859,75.6859,74.6484,75.0182
ADP,2016-05-13,74.9156,75.3061,74.3259,74.3436
ADP,2016-05-16,74.5734,75.4176,74.4659,75.1494
ADP,2016-05-17,74.8387,75.2884,73.7617,73.9865
ADP,2016-05-18,73.9264,74.5576,73.6069,74.2035
ADP,2016-05-19,73.4758,73.9077,73.1277,73.8071
ADP,2016-05-20,74.0832,74.6197,73.9343,74.0921
ADP,2016-05-23,74.1089,74.2933,73.8584,73.8998
ADP,2016-05-24,74.5418,75.8416,74.4294,75.819
ADP,2016-05-25,76.0004,76.2923,75.7923,75.8673
ADP,2016-05-26,75.7569,76.2233,75.4955,76.0241
ADP,2016-05-27,76.0577,76.3545,75.8761,76.318
ADP,2016-05-31,76.607,76.607,75.7026,76.1454
ADP,2016-06-01,75.9383,76.4423,75.8061,76.388
ADP,2016-06-02,76.318,76.388,75.8584,76.3643
ADP,2016-06-03,75.9827,75.9827,75.1749,75.7026
ADP,2016-06-06,75.8673,76.2855,75.7283,76.0162
ADP,2016-06-07,76.0241,76.2598,75.236,75.3061
ADP,2016-06-08,75.5299,76.0804,75.2804,76.0724
ADP,2016-06-09,75.9057,76.457,75.7776,76.4304
ADP,2016-06-10,75.4885,76.1513,75.4629,75.9688
ADP,2016-06-13,75.8959,76.466,75.8052,76.0211
ADP,2016-06-14,75.8544,76.386,75.8544,76.3072
ADP,2016-06-15,76.3426,76.7627,76.0804,76.4126
ADP,2016-06-16,76.0625,76.9136,75.8091,76.7786
ADP,2016-06-17,76.8318,76.8851,75.8219,76.4126
ADP,2016-06-20,77.3378,78.0261,77.244,77.6602
ADP,2016-06-21,77.888,78.0784,77.5586,77.9137
ADP,2016-06-22,78.2016,78.2865,77.3999,77.4649
ADP,2016-06-23,78.2697,78.4453,77.7322,78.4453
ADP,2016-06-24,75.2066,77.1711,75.0429,75.6365
ADP,2016-06-27,74.957,75.3565,74.3377,74.7095
ADP,2016-06-28,75.2804,76.6996,74.9659,76.6838
ADP,2016-06-29,77.1612,77.9216,76.9925,77.749
ADP,2016-06-30,77.9463,80.1277,77.391,80.1277
ADP,2016-07-01,80.2402,81.0883,80.0577,80.8959
ADP,2016-07-05,80.7027,81.681,80.5291,81.3822
ADP,2016-07-06,81.4897,81.6583,80.8348,81.4808
ADP,2016-07-07,81.2619,81.7076,80.9995,81.5508
ADP,2016-07-08,82.0903,82.4976,81.6722,82.3979
ADP,2016-07-11,82.8585,83.4167,82.7195,82.971
ADP,2016-07-12,83.3645,83.4947,82.6407,82.6918
ADP,2016-07-13,83.111,83.1988,82.5726,82.9798
ADP,2016-07-14,83.5124,83.539,82.8675,83.0409
ADP,2016-07-15,83.4671,83.5302,82.7984,82.9109
ADP,2016-07-18,83.111,83.1889,82.6938,82.7984
ADP,2016-07-19,82.7283,82.9029,82.5636,82.8762
ADP,2016-07-20,83.3457,83.4167,82.8911,83.1988
ADP,2016-07-21,82.9463,83.2254,82.3201,82.753
ADP,2016-07-22,83.3024,83.4581,82.6407,83.2422
ADP,2016-07-25,82.9965,83.1712,82.7461,83.111
ADP,2016-07-26,83.3457,83.7313,82.9286,83.4858
ADP,2016-07-27,83.4325,83.4947,82.6407,82.7984
ADP,2016-07-28,81.116,81.116,79.6928,80.0064
ADP,2016-07-29,79.7016,79.7016,77.5636,77.5823
ADP,2016-08-01,76.8061,78.2461,76.6227,77.3378
ADP,2016-08-02,77.3643,77.5744,76.6317,76.7253
ADP,2016-08-03,76.962,77.0142,76.3614,76.9186
ADP,2016-08-04,76.8475,77.3288,76.7746,77.111
ADP,2016-08-05,77.6228,78.2529,77.2253,78.2115
ADP,2016-08-08,78.1405,78.3929,77.7845,78.0074
ADP,2016-08-09,78.0074,78.7944,78.0074,78.4699
ADP,2016-08-10,78.4363,78.5981,78.0715,78.5311
ADP,2016-08-11,78.5764,79.0626,78.5064,78.8475
ADP,2016-08-12,78.5241,78.8475,78.5064,78.611
ADP,2016-08-15,78.9137,79.0726,78.6376,78.8042
ADP,2016-08-16,78.5311,78.7135,78.103,78.1109
ADP,2016-08-17,78.323,78.3762,77.4413,77.9137
ADP,2016-08-18,78.1208,78.4107,77.964,78.3476
ADP,2016-08-19,78.0784,78.4699,77.7145,78.3673
ADP,2016-08-22,78.3388,78.5153,78.0951,78.4196
ADP,2016-08-23,78.5676,78.6651,78.3032,78.4787
ADP,2016-08-24,78.3328,78.4196,78.0951,78.2204
ADP,2016-08-25,78.2529,78.4787,77.888,78.2943
ADP,2016-08-26,78.461,79.0222,77.9067,78.3131
ADP,2016-08-29,78.3575,78.7559,78.0547,78.1405
ADP,2016-08-30,78.3328,78.5478,78.0626,78.3131
ADP,2016-08-31,78.2204,78.5202,77.9817,78.3328
ADP,2016-09-01,78.5153,79.0489,78.2016,79.0489
ADP,2016-09-02,79.2637,79.3595,78.5478,78.8378
ADP,2016-09-06,78.2529,78.6188,78.0074,78.3762
ADP,2016-09-07,78.2599,78.9541,78.2194,78.9246
ADP,2016-09-08,78.7075,79.0262,78.3762,78.4985
ADP,2016-09-09,77.7106,78.0774,75.9363,75.9541
ADP,2016-09-12,75.8564,77.4196,75.742,77.3318
ADP,2016-09-13,76.6119,77.0242,75.7707,76.0567
ADP,2016-09-14,76.2085,76.5419,75.8486,76.0567
ADP,2016-09-15,75.8733,77.0242,75.6552,76.7519
ADP,2016-09-16,76.464,76.4867,75.6375,76.1119
ADP,2016-09-19,76.4097,76.6828,75.8486,75.9461
ADP,2016-09-20,76.4373,77.2854,76.2696,77.0242
ADP,2016-09-21,77.0516,78.0617,76.9521,77.9788
ADP,2016-09-22,78.5488,78.7974,78.2372,78.4897
ADP,2016-09-23,77.7766,78.2933,77.5991,77.6099
ADP,2016-09-26,77.1287,77.6011,77.0853,77.3752
ADP,2016-09-27,77.4531,78.1474,77.2934,78.0438
ADP,2016-09-28,78.1642,78.1642,76.4284,76.7165
ADP,2016-09-29,76.6898,77.3575,76.5014,76.5142
ADP,2016-09-30,76.6741,77.6365,76.4797,77.3841
ADP,2016-10-03,77.3486,77.3486,76.8131,76.8851
ADP,2016-10-04,77.0516,77.2006,76.2865,76.4797
ADP,2016-10-05,76.8929,77.0152,76.4009,76.8408
ADP,2016-10-06,76.5507,76.9443,76.1385,76.8229
ADP,2016-10-07,77.0242,77.0242,76.2085,76.6553
ADP,2016-10-10,76.9798,77.4117,76.8851,77.0064
ADP,2016-10-11,76.9186,76.9186,75.2056,75.5309
ADP,2016-10-12,75.6976,76.4492,75.5142,76.2155
ADP,2016-10-13,75.8298,76.4955,75.4097,76.2332
ADP,2016-10-14,76.6119,77.254,76.2529,76.8229
ADP,2016-10-17,76.8408,76.9443,76.3121,76.5419
ADP,2016-10-18,77.3121,77.5339,76.6119,76.6651
ADP,2016-10-19,76.8408,76.9698,76.6297,76.6987
ADP,2016-10-20,76.5044,76.8181,75.8811,76.1908
ADP,2016-10-21,75.8811,76.1749,74.9965,76.0832
ADP,2016-10-24,76.6297,77.0429,76.4955,76.9186
ADP,2016-10-25,76.8131,76.9886,76.5044,76.7697
ADP,2016-10-26,76.5586,76.9798,76.3486,76.4955
ADP,2016-10-27,76.6464,76.7075,76.0054,76.032
ADP,2016-10-28,76.103,76.9019,75.9817,76.4719
ADP,2016-10-31,76.8318,76.9531,76.3121,76.384
ADP,2016-11-01,76.5941,76.7697,75.9176,76.2618
ADP,2016-11-02,77.2934,79.744,77.2934,78.9443
ADP,2016-11-03,78.9344,78.963,78.0054,78.3762
ADP,2016-11-04,77.2362,78.7421,77.2362,78.1553
ADP,2016-11-07,79.2697,79.7223,78.9087,79.4887
ADP,2016-11-08,79.6198,80.3664,79.4444,79.9729
ADP,2016-11-09,77.112,80.0143,76.8408,79.752
ADP,2016-11-10,80.2264,80.6208,79.0763,80.1829
ADP,2016-11-11,79.7875,80.6671,79.3565,79.9088
ADP,2016-11-14,80.1908,81.0312,79.752,80.6208
ADP,2016-11-15,80.8318,81.2619,80.612,81.0172
ADP,2016-11-16,81.0172,81.9019,80.7185,81.8319
ADP,2016-11-17,81.7283,82.8488,81.6741,82.8064
ADP,2016-11-18,82.7452,82.9975,82.4286,82.8121
ADP,2016-11-21,82.8842,83.8921,82.8064,83.8674
ADP,2016-11-22,83.9197,84.7452,83.6475,84.5696
ADP,2016-11-23,84.7452,85.4838,84.6377,84.7964
ADP,2016-11-25,84.8251,85.2383,84.6662,85.0362
ADP,2016-11-28,84.7797,85.0529,84.2255,84.7283
ADP,2016-11-29,84.8498,85.4316,84.604,85.1387
ADP,2016-11-30,85.2284,85.5775,84.2343,84.2432
ADP,2016-12-01,84.2165,84.397,83.5272,84.0262
ADP,2016-12-02,83.753,84.3161,83.3398,83.5617
ADP,2016-12-05,84.1051,84.4216,83.7472,84.2708
ADP,2016-12-06,84.3615,84.622,83.4808,84.2255
ADP,2016-12-07,84.1407,86.2492,84.1407,86.117
ADP,2016-12-08,86.0805,86.8133,85.9296,86.6634
ADP,2016-12-09,86.5569,86.764,86.117,86.6899
ADP,2016-12-12,86.61,86.9828,86.3547,86.5479
ADP,2016-12-13,87.0579,87.5973,86.5322,86.8488
ADP,2016-12-14,86.8488,87.2443,86.0706,86.2195
ADP,2016-12-15,86.3369,87.4928,86.0628,87.1673
ADP,2016-12-16,88.5421,89.6486,87.6782,89.0165
ADP,2016-12-19,88.902,89.6684,88.771,89.2226
ADP,2016-12-20,89.7956,90.6003,89.4967,90.3183
ADP,2016-12-21,90.2552,90.7423,89.7482,90.4444
ADP,2016-12-22,90.5913,90.7325,89.9316,90.5539
ADP,2016-12-23,90.4908,90.8685,90.481,90.8429
ADP,2016-12-27,90.7797,91.5994,90.7078,91.1891
ADP,2016-12-28,91.3794,91.6802,90.9228,90.9514
ADP,2016-12-29,91.1526,91.6575,90.907,91.3084
ADP,2016-12-30,91.2423,91.2986,90.0234,90.7078
ADP,2017-01-03,90.3625,91.4257,90.3183,91.3518
ADP,2017-01-04,91.2709,91.7699,91.1338,91.5007
ADP,2017-01-05,91.3163,91.6901,90.3824,90.9415
ADP,2017-01-06,91.1161,91.1526,90.265,91.0066
ADP,2017-01-09,90.8616,91.124,90.4444,90.4444
ADP,2017-01-10,90.2482,90.9415,90.0589,90.2038
ADP,2017-01-11,90.265,91.4257,90.265,91.0865
ADP,2017-01-12,90.8873,91.7148,90.2403,91.6191
ADP,2017-01-13,91.5895,91.8745,91.0619,91.5895
ADP,2017-01-17,91.1969,91.3883,90.8054,90.9701
ADP,2017-01-18,91.3439,91.3439,90.6614,90.8231
ADP,2017-01-19,90.7147,91.1428,90.6348,90.8784
ADP,2017-01-20,90.907,91.5628,90.7236,91.124
ADP,2017-01-23,90.7325,90.9978,89.9079,90.2038
ADP,2017-01-24,90.2482,91.2246,90.1477,91.124
ADP,2017-01-25,91.3163,91.4918,90.3625,90.6348
ADP,2017-01-26,90.3912,90.6003,90.0234,90.0589
ADP,2017-01-27,89.5342,90.1554,89.2995,89.7709
ADP,2017-01-30,89.6308,90.0322,89.0539,89.9937
ADP,2017-01-31,89.8409,90.1387,88.9424,89.1398
ADP,2017-02-01,84.755,85.8941,83.0626,84.0667
ADP,2017-02-02,84.0499,85.7806,83.8743,85.0135
ADP,2017-02-03,85.7985,85.967,85.1811,85.4987
ADP,2017-02-06,85.327,85.6771,84.7904,85.1446
ADP,2017-02-07,85.1712,85.4917,84.6504,84.9858
ADP,2017-02-08,84.897,85.6672,84.7737,85.2442
ADP,2017-02-09,85.4098,86.4868,85.0055,86.1851
ADP,2017-02-10,86.2295,86.76,86.0184,86.3369
ADP,2017-02-13,86.5479,87.0252,86.5479,87.0085
ADP,2017-02-14,86.8655,87.9089,86.7777,87.759
ADP,2017-02-15,87.2797,87.9553,86.9731,87.9523
ADP,2017-02-16,87.9,88.1554,87.548,88.1554
ADP,2017-02-17,87.9089,87.9957,87.2176,87.978
ADP,2017-02-21,87.7235,87.9,87.1595,87.5737
ADP,2017-02-22,87.4573,88.8655,87.4573,88.6289
ADP,2017-02-23,88.9622,89.834,88.6939,89.6949
ADP,2017-02-24,89.6949,90.9159,89.408,90.907
ADP,2017-02-27,90.8429,91.0342,90.4444,90.6348
ADP,2017-02-28,90.619,90.7325,90.2403,90.5726
ADP,2017-03-01,91.5007,92.406,91.1161,92.2502
ADP,2017-03-02,91.9179,92.13,91.6634,91.8558
ADP,2017-03-03,91.7424,92.3231,91.4741,92.2206
ADP,2017-03-06,91.6802,92.6743,91.6802,92.628
ADP,2017-03-07,92.2601,92.5362,91.6979,92.0402
ADP,2017-03-08,91.9633,92.3962,91.7058,92.0491
ADP,2017-03-09,91.9179,92.3498,91.3439,91.7621
ADP,2017-03-10,92.1744,92.8607,91.8932,92.7847
ADP,2017-03-13,92.8607,93.1014,92.406,93.054
ADP,2017-03-14,92.8883,92.9821,92.0303,92.2601
ADP,2017-03-15,92.5264,93.0096,91.9919,92.8972
ADP,2017-03-16,92.8795,93.0925,92.2029,92.5086
ADP,2017-03-17,92.5619,93.3637,92.3134,93.2799
ADP,2017-03-20,93.338,93.3469,92.481,92.694
ADP,2017-03-21,93.1014,93.1595,91.406,91.5244
ADP,2017-03-22,91.7148,92.0766,91.3163,92.0214
ADP,2017-03-23,91.8469,92.5086,91.5086,91.8745
ADP,2017-03-24,92.0866,92.4356,91.4741,91.7424
ADP,2017-03-27,91.1693,91.6388,90.8429,91.335
ADP,2017-03-28,90.9888,91.9633,90.6989,91.6575
ADP,2017-03-29,91.335,91.4454,90.4189,90.626
ADP,2017-03-30,90.5826,90.9159,90.3183,90.6614
ADP,2017-03-31,90.6348,91.0697,90.5085,90.8616
ADP,2017-04-03,90.7147,91.0254,89.6486,89.8794
ADP,2017-04-04,89.9316,90.1053,89.5066,90.0322
ADP,2017-04-05,90.3528,91.4257,89.8508,90.4623
ADP,2017-04-06,90.4287,90.4444,90.0322,90.3004
ADP,2017-04-07,90.4099,90.8873,90.0421,90.6812
ADP,2017-04-10,90.6525,91.124,90.3361,90.6348
ADP,2017-04-11,90.4189,90.8972,89.9316,90.5913
ADP,2017-04-12,90.2817,90.6003,90.0678,90.481
ADP,2017-04-13,90.7423,90.7423,89.8508,89.8695
ADP,2017-04-17,90.481,90.5175,89.9593,90.4012
ADP,2017-04-18,90.1387,90.9317,88.8181,90.4623
ADP,2017-04-19,90.6003,91.0155,90.3271,90.5726
ADP,2017-04-20,90.8144,91.6901,90.7147,91.4544
ADP,2017-04-21,91.4544,91.837,90.9514,91.1338
ADP,2017-04-24,92.2877,92.4544,91.5086,92.406
ADP,2017-04-25,92.406,93.3824,92.3588,93.197
ADP,2017-04-26,92.7473,93.3183,92.5619,93.0639
ADP,2017-04-27,93.411,93.7917,92.8795,93.3282
ADP,2017-04-28,93.2138,93.4287,92.5442,92.7286
ADP,2017-05-01,92.5442,92.6565,91.9356,92.2601
ADP,2017-05-02,92.4544,92.6743,91.9446,92.2966
ADP,2017-05-03,87.8143,88.4079,84.752,86.5362
ADP,2017-05-04,87.2443,87.973,86.608,87.9493
ADP,2017-05-05,88.1664,88.3291,87.5411,88.119
ADP,2017-05-08,88.3044,88.4356,85.5677,85.8192
ADP,2017-05-09,85.755,86.4661,85.3458,86.1564
ADP,2017-05-10,86.0558,86.5282,85.0637,85.755
ADP,2017-05-11,85.6682,85.7275,85.0805,85.6051
ADP,2017-05-12,85.6998,86.3498,85.4187,86.2334
ADP,2017-05-15,86.0923,87.4494,85.8704,87.3714
ADP,2017-05-16,87.3182,87.6446,87.1032,87.252
ADP,2017-05-17,86.7048,87.0431,86.2876,86.3498
ADP,2017-05-18,86.2146,87.55,85.9049,87.2807
ADP,2017-05-19,87.2709,87.7856,86.8725,87.5224
ADP,2017-05-22,87.3961,88.3548,87.3626,88.258
ADP,2017-05-23,88.1851,88.3379,87.9119,88.3291
ADP,2017-05-24,88.2955,88.7984,88.2413,88.7295
ADP,2017-05-25,88.9888,90.0135,88.771,89.7788
ADP,2017-05-26,89.8409,90.1053,89.552,89.9503
ADP,2017-05-30,89.8242,90.2206,89.2226,90.1053
ADP,2017-05-31,90.2552,90.9612,90.0865,90.8429
ADP,2017-06-01,91.4159,91.7621,90.5264,91.7148
ADP,2017-06-02,88.8557,89.7048,87.4129,89.6151
ADP,2017-06-05,89.7235,90.1851,89.5342,89.7235
ADP,2017-06-06,89.6308,90.265,89.3182,89.8143
ADP,2017-06-07,90.1477,90.5826,89.8695,90.0865
ADP,2017-06-08,90.2403,90.3725,89.6397,89.9416
ADP,2017-06-09,90.0135,90.3725,89.1141,89.3439
ADP,2017-06-12,89.5767,90.6348,89.266,90.619
ADP,2017-06-13,90.6812,91.1062,90.2719,90.9159
ADP,2017-06-14,91.2069,91.3163,89.9859,90.3625
ADP,2017-06-15,90.0322,91.3084,89.7876,91.1891
ADP,2017-06-16,90.7147,92.5619,90.7147,92.3498
ADP,2017-06-19,92.5717,92.9721,92.1447,92.9248
ADP,2017-06-20,91.5086,92.27,91.4356,91.4741
ADP,2017-06-21,92.5796,92.5796,91.0776,91.4918
ADP,2017-06-22,91.6477,91.6477,90.4721,90.9514
ADP,2017-06-23,90.8616,91.0619,90.3912,90.5085
ADP,2017-06-26,90.7236,91.2887,90.5264,91.2246
ADP,2017-06-27,90.8873,91.5806,90.5726,90.5826
ADP,2017-06-28,90.8518,91.7798,89.7482,91.6388
ADP,2017-06-29,91.3981,91.5244,90.2038,90.5442
ADP,2017-06-30,91.2069,91.7522,90.8144,91.4544
ADP,2017-07-03,91.0155,92.0579,90.9514,91.4159
ADP,2017-07-05,91.7522,92.9327,90.9228,92.8883
ADP,2017-07-06,92.5983,92.5983,91.7424,92.3134
ADP,2017-07-07,92.5896,94.0639,92.2966,93.8469
ADP,2017-07-10,93.7148,94.0254,92.4908,92.5086
ADP,2017-07-11,92.1358,92.4643,90.2719,90.8873
ADP,2017-07-12,91.7424,92.3321,91.335,91.4918
ADP,2017-07-13,91.484,91.6388,90.5085,90.6989
ADP,2017-07-14,90.6812,90.9415,90.3528,90.4533
ADP,2017-07-17,90.481,90.8616,90.3361,90.76
ADP,2017-07-18,90.0865,90.481,89.7048,90.4099
ADP,2017-07-19,90.5826,91.9919,90.3183,91.6979
ADP,2017-07-20,91.8656,92.3411,91.7699,92.2206
ADP,2017-07-21,91.6388,93.6585,91.6388,93.3469
ADP,2017-07-24,93.1309,93.2138,91.4544,92.3962
ADP,2017-07-25,92.5362,92.8696,91.6575,92.0953
ADP,2017-07-26,92.4159,94.6635,91.9446,94.5876
ADP,2017-07-27,92.3588,107.103,92.3588,103.187
ADP,2017-07-28,102.862,104.992,102.635,104.736
ADP,2017-07-31,105.328,108.67,105.199,106.136
ADP,2017-08-01,106.018,106.52,103.848,104.213
ADP,2017-08-02,103.207,103.947,101.856,102.862
ADP,2017-08-03,101.471,101.61,99.065,99.7556
ADP,2017-08-04,101.303,101.64,98.2366,99.4196
ADP,2017-08-07,99.5387,101.737,99.1143,100.1
ADP,2017-08-08,100.12,100.455,96.4584,96.8549
ADP,2017-08-09,97.1271,98.2463,96.4486,97.8765
ADP,2017-08-10,97.0975,98.0245,96.2927,97.1852
ADP,2017-08-11,97.0876,97.8962,96.5748,97.0975
ADP,2017-08-14,97.5896,98.1123,97.1852,97.9062
ADP,2017-08-15,98.1675,99.7556,97.6704,99.6074
ADP,2017-08-16,99.7855,99.8532,98.6508,99.1739
ADP,2017-08-17,98.7888,99.0157,93.3736,93.4209
ADP,2017-08-18,93.0096,93.6764,92.3054,93.1891
ADP,2017-08-21,93.2799,93.5737,91.7798,91.8271
ADP,2017-08-22,93.6033,93.8094,92.2403,92.5619
ADP,2017-08-23,92.3054,92.7473,91.7522,92.3321
ADP,2017-08-24,92.4544,93.9032,92.2403,93.3469
ADP,2017-08-25,93.6033,94.0826,93.2305,93.3469
ADP,2017-08-28,93.6122,93.9317,93.2897,93.4958
ADP,2017-08-29,92.8134,93.9968,92.5983,93.8282
ADP,2017-08-30,93.9406,94.8775,93.4011,94.5402
ADP,2017-08-31,95.0382,95.338,94.5689,95.0185
ADP,2017-09-01,95.0767,96.0047,94.916,95.8075
ADP,2017-09-05,95.1714,95.986,94.5502,94.9811
ADP,2017-09-06,95.5481,97.4032,95.1625,96.4387
ADP,2017-09-07,97.2661,98.2069,97.0107,97.7395
ADP,2017-09-08,97.5994,98.1675,96.8263,97.2661
ADP,2017-09-11,97.6507,97.7987,95.8509,96.4584
ADP,2017-09-12,96.0432,97.5304,95.4327,96.8361
ADP,2017-09-13,96.7967,96.8834,96.1487,96.1881
ADP,2017-09-14,95.6812,96.2168,95.4051,95.8174
ADP,2017-09-15,95.8875,96.7099,95.338,95.8075
ADP,2017-09-18,95.8411,95.9564,95.338,95.5965
ADP,2017-09-19,95.9466,96.634,95.7295,96.4387
ADP,2017-09-20,96.5649,96.8549,95.3953,95.8411
ADP,2017-09-21,96.0709,96.3321,95.7395,95.8174
ADP,2017-09-22,95.491,97.4032,95.3756,97.0501
ADP,2017-09-25,96.8263,97.7198,96.3815,97.638
ADP,2017-09-26,97.9357,98.2366,97.0975,97.1271
ADP,2017-09-27,97.3845,98.631,97.0205,98.3451
ADP,2017-09-28,97.9159,98.2266,96.9427,97.8184
ADP,2017-09-29,97.9062,98.4437,97.7987,98.0826
ADP,2017-10-02,97.985,98.2168,97.3845,98.0826
ADP,2017-10-03,98.3648,99.5984,98.1123,99.3512
ADP,2017-10-04,99.3016,99.9726,98.4042,99.9328
ADP,2017-10-05,100.406,101.944,100.012,101.906
ADP,2017-10-06,101.847,102.044,101.037,101.817
ADP,2017-10-09,101.787,102.329,101.53,101.906
ADP,2017-10-10,101.934,102.398,101.55,102.369
ADP,2017-10-11,102.517,102.635,100.86,101.471
ADP,2017-10-12,101.383,101.954,101.313,101.906
ADP,2017-10-13,102.438,102.645,101.433,102.151
ADP,2017-10-16,102.201,102.931,101.974,102.803
ADP,2017-10-17,102.359,102.388,101.6,102.034
ADP,2017-10-18,102.004,102.714,101.886,102.221
ADP,2017-10-19,102.241,102.872,101.649,102.842
ADP,2017-10-20,103.167,104.144,102.783,104.025
ADP,2017-10-23,104.312,105.702,103.601,104.962
ADP,2017-10-24,104.686,105.248,104.124,104.499
ADP,2017-10-25,104.331,104.716,103.295,104.381
ADP,2017-10-26,105.209,105.752,104.706,105.248
ADP,2017-10-27,104.805,106.285,104.331,106.106
ADP,2017-10-30,105.87,106.028,104.578,104.933
ADP,2017-10-31,104.834,105.091,104.075,104.312
ADP,2017-11-01,104.44,104.736,102.901,103.542
ADP,2017-11-02,103.167,103.621,100.584,102.596
ADP,2017-11-03,102.793,102.911,100.327,100.702
ADP,2017-11-06,100.209,100.653,98.9367,99.8631
ADP,2017-11-07,98.9861,101.303,98.9861,101.166
ADP,2017-11-08,101.333,101.757,100.969,101.037
ADP,2017-11-09,100.515,101.53,99.4008,100.455
ADP,2017-11-10,100.199,100.594,99.5685,99.6959
ADP,2017-11-13,99.5984,100.525,99.2026,100.051
ADP,2017-11-14,99.8631,100.692,99.5586,100.544
ADP,2017-11-15,100.662,100.692,99.0354,99.3116
ADP,2017-11-16,99.6163,100.012,99.1243,99.6462
ADP,2017-11-17,99.5984,99.7755,98.9367,99.6661
ADP,2017-11-20,99.7556,99.9228,99.0551,99.1837
ADP,2017-11-21,99.7457,99.893,98.9761,99.2026
ADP,2017-11-22,99.065,99.371,98.4929,98.8776
ADP,2017-11-24,98.769,99.0847,98.2266,98.7099
ADP,2017-11-27,99.065,99.2918,98.5422,98.8086
ADP,2017-11-28,98.8677,99.9726,98.8086,99.7755
ADP,2017-11-29,99.7457,102.724,99.4493,101.679
ADP,2017-11-30,101.383,102.97,101.254,102.704
ADP,2017-12-01,102.241,103.503,100.722,102.063
ADP,2017-12-04,103.523,104.726,102.615,103.0
ADP,2017-12-05,105.239,105.239,103.434,103.828
ADP,2017-12-06,103.977,104.884,103.661,104.015
ADP,2017-12-07,104.479,104.844,104.045,104.548
ADP,2017-12-08,104.982,104.992,104.164,104.647
ADP,2017-12-11,106.442,106.994,104.815,106.275
ADP,2017-12-12,106.373,106.373,105.475,105.603
ADP,2017-12-13,105.83,106.126,105.288,105.574
ADP,2017-12-14,105.574,106.293,104.884,105.051
ADP,2017-12-15,106.235,107.073,104.933,106.57
ADP,2017-12-18,106.955,107.714,106.392,107.033
ADP,2017-12-19,107.606,107.606,106.52,106.748
ADP,2017-12-20,106.856,107.28,106.185,106.323
ADP,2017-12-21,106.373,106.699,105.485,105.919
ADP,2017-12-22,105.85,106.402,105.199,105.455
ADP,2017-12-26,105.692,106.215,105.515,106.067
ADP,2017-12-27,106.245,106.265,105.485,105.801
ADP,2017-12-28,106.086,106.086,105.219,105.84
ADP,2017-12-29,105.229,106.126,105.229,105.732
ADP,2018-01-02,104.657,105.041,103.986,104.627
ADP,2018-01-03,104.775,106.185,104.282,105.791
ADP,2018-01-04,106.126,107.27,105.978,106.767
ADP,2018-01-05,106.935,107.152,105.801,106.708
ADP,2018-01-08,106.767,106.965,105.909,106.383
ADP,2018-01-09,106.225,107.399,105.998,107.142
ADP,2018-01-10,106.689,106.797,105.603,106.146
ADP,2018-01-11,106.235,106.245,104.874,105.722
ADP,2018-01-12,106.275,107.3,105.86,106.866
ADP,2018-01-16,106.915,108.059,106.57,107.714
ADP,2018-01-17,108.256,110.219,107.872,110.101
ADP,2018-01-18,109.677,110.871,108.75,109.084
ADP,2018-01-19,109.341,110.032,108.553,109.548
ADP,2018-01-22,109.745,110.841,109.657,110.771
ADP,2018-01-23,109.903,110.781,109.518,110.14
ADP,2018-01-24,110.702,110.702,108.877,109.046
ADP,2018-01-25,109.094,109.558,108.326,108.828
ADP,2018-01-26,109.44,110.644,108.897,110.357
ADP,2018-01-29,110.071,110.15,108.927,108.947
ADP,2018-01-30,109.263,109.815,107.892,108.997
ADP,2018-01-31,108.473,112.962,108.473,111.521
ADP,2018-02-01,110.594,110.594,107.546,108.621
ADP,2018-02-02,108.069,109.134,106.886,106.955
ADP,2018-02-05,107.349,107.921,102.487,102.901
ADP,2018-02-06,101.413,102.458,99.5287,101.906
ADP,2018-02-07,101.136,104.361,100.761,102.438
ADP,2018-02-08,102.26,102.26,97.5896,97.6607
ADP,2018-02-09,98.6606,101.393,97.0876,100.515
ADP,2018-02-12,101.027,102.171,100.199,100.742
ADP,2018-02-13,100.11,101.166,99.5486,100.879
ADP,2018-02-14,100.367,101.827,99.1045,101.679
ADP,2018-02-15,102.369,104.312,101.707,104.194
ADP,2018-02-16,104.184,105.298,103.937,104.775
ADP,2018-02-20,104.105,105.229,104.105,104.105
ADP,2018-02-21,104.134,106.599,104.134,104.716
ADP,2018-02-22,105.002,105.811,103.828,104.124
ADP,2018-02-23,104.864,106.275,104.262,106.136
ADP,2018-02-26,106.323,107.27,106.096,106.353
ADP,2018-02-27,106.392,107.527,105.051,105.061
ADP,2018-02-28,105.594,105.87,104.025,104.035
ADP,2018-03-01,104.045,104.598,101.737,102.655
ADP,2018-03-02,102.073,102.763,101.206,102.477
ADP,2018-03-05,101.707,104.716,101.679,104.341
ADP,2018-03-06,104.292,104.637,103.04,104.105
ADP,2018-03-07,103.591,104.095,102.586,103.927
ADP,2018-03-08,104.331,106.146,104.045,106.096
ADP,2018-03-09,106.748,107.832,106.313,107.803
ADP,2018-03-12,107.773,108.099,106.501,106.59
ADP,2018-03-13,107.359,107.684,106.166,106.472
ADP,2018-03-14,106.669,107.004,104.736,105.328
ADP,2018-03-15,104.045,107.113,104.045,105.672
ADP,2018-03-16,106.185,106.886,105.84,106.265
ADP,2018-03-19,105.328,106.048,102.99,103.868
ADP,2018-03-20,104.302,105.268,104.035,104.795
ADP,2018-03-21,104.785,106.313,104.499,105.555
ADP,2018-03-22,104.411,104.913,102.566,102.625
ADP,2018-03-23,102.911,103.818,98.996,99.0551
ADP,2018-03-26,100.633,103.75,100.633,103.464
ADP,2018-03-27,103.798,104.538,101.283,101.837
ADP,2018-03-28,102.171,102.684,100.959,101.383
ADP,2018-03-29,101.49,104.005,100.899,102.931
ADP,2018-04-02,104.548,104.952,101.393,102.763
ADP,2018-04-03,103.394,103.888,102.211,103.444
ADP,2018-04-04,102.458,106.176,102.113,105.879
ADP,2018-04-05,106.708,107.674,106.057,106.57
ADP,2018-04-06,105.603,106.018,102.813,103.128
ADP,2018-04-09,103.878,105.475,103.384,103.828
ADP,2018-04-10,105.199,105.949,104.538,105.14
ADP,2018-04-11,104.815,105.169,103.75,104.815
ADP,2018-04-12,105.268,105.87,104.479,104.548
ADP,2018-04-13,105.179,105.416,103.868,104.558
ADP,2018-04-16,105.633,106.57,105.032,106.048
ADP,2018-04-17,107.369,107.931,106.422,106.925
ADP,2018-04-18,107.053,108.453,106.659,107.606
ADP,2018-04-19,107.399,107.96,106.255,106.797
ADP,2018-04-20,106.56,107.142,105.199,105.988
ADP,2018-04-23,106.353,106.806,106.086,106.225
ADP,2018-04-24,107.083,107.674,104.696,105.525
ADP,2018-04-25,105.555,105.969,104.588,105.86
ADP,2018-04-26,106.116,107.684,105.692,107.665
ADP,2018-04-27,107.447,108.947,107.27,108.74
ADP,2018-04-30,108.858,108.987,107.093,107.113
ADP,2018-05-01,102.181,108.069,102.113,107.773
ADP,2018-05-02,111.58,112.478,109.124,110.731
ADP,2018-05-03,110.367,112.113,109.381,111.669
ADP,2018-05-04,111.117,114.223,110.644,113.72
ADP,2018-05-07,113.71,114.154,113.286,113.907
ADP,2018-05-08,113.927,114.312,113.256,114.085
ADP,2018-05-09,114.361,116.008,114.164,115.25
ADP,2018-05-10,115.644,115.821,115.003,115.554
ADP,2018-05-11,115.712,115.998,114.835,115.514
ADP,2018-05-14,115.702,115.841,114.489,114.903
ADP,2018-05-15,114.252,117.478,113.651,115.277
ADP,2018-05-16,115.397,116.63,115.17,116.106
ADP,2018-05-17,115.988,117.074,115.22,116.078
ADP,2018-05-18,116.343,117.241,115.801,116.944
ADP,2018-05-21,117.201,117.645,116.65,116.886
ADP,2018-05-22,117.014,117.448,116.048,116.462
ADP,2018-05-23,115.554,117.378,115.347,117.33
ADP,2018-05-24,117.271,118.326,116.51,118.168
ADP,2018-05-25,118.168,118.858,117.665,118.513
ADP,2018-05-29,117.645,118.247,116.727,117.832
ADP,2018-05-30,118.444,119.776,118.158,118.503
ADP,2018-05-31,118.76,119.193,117.695,117.922
ADP,2018-06-01,118.493,120.466,118.493,120.407
ADP,2018-06-04,120.84,122.379,120.692,121.767
ADP,2018-06-05,121.767,122.616,121.462,121.61
ADP,2018-06-06,121.935,123.651,121.62,123.454
ADP,2018-06-07,123.375,123.691,121.857,122.704
ADP,2018-06-08,122.428,123.484,122.191,123.404
ADP,2018-06-11,122.98,123.118,122.152,122.241
ADP,2018-06-12,125.179,127.143,121.709,127.015
ADP,2018-06-13,127.083,128.473,126.333,127.951
ADP,2018-06-14,128.513,129.017,127.31,127.468
ADP,2018-06-15,127.212,127.626,125.762,127.25
ADP,2018-06-18,126.295,127.113,125.624,126.729
ADP,2018-06-19,125.328,126.59,125.328,126.353
ADP,2018-06-20,126.383,126.955,125.535,125.614
ADP,2018-06-21,125.614,126.265,124.48,126.008
ADP,2018-06-22,126.305,127.596,126.018,126.826
ADP,2018-06-25,126.393,127.024,123.454,124.568
ADP,2018-06-26,124.519,125.002,122.931,123.158
ADP,2018-06-27,123.681,124.351,121.196,121.313
ADP,2018-06-28,121.64,123.326,121.64,122.408
ADP,2018-06-29,122.28,123.345,122.181,122.3
ADP,2018-07-02,120.949,123.0,120.939,122.951
ADP,2018-07-03,123.394,123.681,120.88,121.847
ADP,2018-07-05,122.714,122.714,121.383,121.896
ADP,2018-07-06,122.191,122.655,121.935,122.379
ADP,2018-07-09,122.468,122.714,121.452,122.655
ADP,2018-07-10,122.971,124.312,122.744,123.967
ADP,2018-07-11,122.863,123.997,122.428,123.424
ADP,2018-07-12,124.105,125.456,124.017,125.377
ADP,2018-07-13,125.199,125.811,124.765,125.229
ADP,2018-07-16,125.397,125.624,124.835,125.012
ADP,2018-07-17,124.638,125.456,124.401,125.249
ADP,2018-07-18,125.239,125.683,124.785,125.377
ADP,2018-07-19,122.951,125.426,122.951,124.953
ADP,2018-07-20,122.971,126.028,122.843,125.219
ADP,2018-07-23,124.894,125.584,124.736,125.535
ADP,2018-07-24,125.979,126.245,124.371,125.002
ADP,2018-07-25,125.377,127.033,125.012,126.866
ADP,2018-07-26,127.448,128.0,126.729,126.955
ADP,2018-07-27,127.133,127.32,124.755,125.298
ADP,2018-07-30,124.667,125.229,121.61,122.438
ADP,2018-07-31,123.217,123.494,121.926,123.07
ADP,2018-08-01,118.711,121.313,117.783,120.899
ADP,2018-08-02,119.874,121.709,118.928,121.393
ADP,2018-08-03,121.935,122.537,121.255,122.408
ADP,2018-08-06,122.428,123.651,122.152,123.592
ADP,2018-08-07,123.533,126.028,123.128,125.712
ADP,2018-08-08,126.048,126.215,124.904,125.643
ADP,2018-08-09,126.088,126.856,125.801,126.156
ADP,2018-08-10,125.594,127.626,125.594,127.005
ADP,2018-08-13,127.468,128.829,127.113,127.33
ADP,2018-08-14,127.527,128.957,127.103,128.7
ADP,2018-08-15,127.675,129.204,127.133,128.78
ADP,2018-08-16,129.312,129.312,126.866,128.78
ADP,2018-08-17,128.72,130.327,128.553,129.953
ADP,2018-08-20,130.21,130.259,129.558,129.608
ADP,2018-08-21,130.239,130.821,130.022,130.417
ADP,2018-08-22,130.12,130.948,129.756,130.664
ADP,2018-08-23,130.505,131.215,130.21,130.712
ADP,2018-08-24,131.156,131.324,130.249,130.92
ADP,2018-08-27,131.58,131.58,130.574,130.93
ADP,2018-08-28,131.058,131.541,130.644,131.127
ADP,2018-08-29,131.689,133.73,131.165,133.424
ADP,2018-08-30,133.119,133.82,132.133,132.655
ADP,2018-08-31,132.35,133.977,132.201,133.8
ADP,2018-09-04,131.59,133.227,131.462,132.942
ADP,2018-09-05,132.675,133.386,131.679,133.227
ADP,2018-09-06,132.922,134.312,132.201,134.272
ADP,2018-09-07,133.513,134.696,133.326,133.78
ADP,2018-09-10,134.411,134.549,133.503,134.036
ADP,2018-09-11,134.184,134.431,133.513,134.017
ADP,2018-09-12,134.007,134.411,133.543,134.135
ADP,2018-09-13,134.648,135.053,134.194,134.589
ADP,2018-09-14,134.658,135.505,134.292,135.09
ADP,2018-09-17,135.279,135.831,134.529,134.696
ADP,2018-09-18,134.903,135.654,134.696,135.17
ADP,2018-09-19,135.298,135.525,134.243,134.628
ADP,2018-09-20,135.2,136.58,135.003,136.383
ADP,2018-09-21,137.094,138.356,136.295,138.03
ADP,2018-09-24,137.024,137.508,136.216,136.56
ADP,2018-09-25,137.074,137.942,134.194,136.393
ADP,2018-09-26,136.55,138.326,136.383,137.054
ADP,2018-09-27,137.181,137.625,136.827,137.311
ADP,2018-09-28,137.221,138.592,137.124,138.01
ADP,2018-10-01,138.651,139.667,137.675,138.089
ADP,2018-10-02,138.414,139.499,137.518,139.016
ADP,2018-10-03,139.145,140.595,138.612,138.838
ADP,2018-10-04,138.631,138.838,136.433,137.586
ADP,2018-10-05,137.784,138.799,137.241,138.336
ADP,2018-10-08,137.518,138.582,135.604,136.757
ADP,2018-10-09,136.945,139.569,136.689,137.528
ADP,2018-10-10,137.625,137.823,129.687,129.864
ADP,2018-10-11,129.805,130.998,125.535,126.57
ADP,2018-10-12,128.543,129.431,126.916,128.907
ADP,2018-10-15,128.257,129.657,127.35,128.473
ADP,2018-10-16,128.79,131.847,128.503,131.245
ADP,2018-10-17,131.383,132.014,130.101,131.59
ADP,2018-10-18,131.679,132.458,129.204,130.92
ADP,2018-10-19,131.699,132.952,130.732,131.363
ADP,2018-10-22,131.768,132.745,130.988,131.896
ADP,2018-10-23,129.746,131.392,128.523,130.486
ADP,2018-10-24,130.071,130.998,125.722,126.097
ADP,2018-10-25,127.922,129.529,125.899,128.7
ADP,2018-10-26,125.702,127.015,124.144,124.894
ADP,2018-10-29,127.143,128.02,121.945,123.937
ADP,2018-10-30,124.45,125.712,123.168,125.712
ADP,2018-10-31,129.5,133.386,128.217,131.965
ADP,2018-11-01,131.669,131.906,128.197,129.066
ADP,2018-11-02,129.253,130.584,127.33,128.907
ADP,2018-11-05,129.45,129.874,127.99,129.539
ADP,2018-11-06,129.638,131.926,129.628,131.837
ADP,2018-11-07,133.336,135.979,132.793,135.831
ADP,2018-11-08,135.23,136.186,134.816,135.457
ADP,2018-11-09,134.736,135.26,133.74,134.836
ADP,2018-11-12,134.352,134.746,131.866,132.054
ADP,2018-11-13,132.783,133.603,131.018,132.567
ADP,2018-11-14,133.573,134.105,130.544,130.741
ADP,2018-11-15,129.49,134.923,128.957,134.893
ADP,2018-11-16,134.865,135.397,133.199,134.234
ADP,2018-11-19,134.105,134.666,129.351,131.392
ADP,2018-11-20,130.831,135.013,128.366,128.73
ADP,2018-11-21,129.608,130.664,127.724,129.214
ADP,2018-11-23,127.813,129.983,127.813,129.046
ADP,2018-11-26,130.831,132.586,130.081,132.508
ADP,2018-11-27,131.847,133.129,130.841,133.119
ADP,2018-11-28,133.631,136.176,133.266,136.126
ADP,2018-11-29,135.298,135.684,133.473,133.593
ADP,2018-11-30,133.918,135.17,133.553,135.053
ADP,2018-12-03,136.67,137.084,133.169,135.043
ADP,2018-12-04,134.696,135.298,131.147,131.551
ADP,2018-12-06,129.963,131.195,126.679,131.147
ADP,2018-12-07,130.259,131.462,127.043,127.626
ADP,2018-12-10,127.902,128.513,125.209,128.0
ADP,2018-12-11,129.805,130.397,127.053,128.227
ADP,2018-12-12,130.534,130.664,127.724,127.843
ADP,2018-12-13,128.583,128.583,125.979,127.31
ADP,2018-12-14,125.939,126.57,124.007,124.204
ADP,2018-12-17,124.075,125.219,121.255,122.034
ADP,2018-12-18,123.217,123.898,119.203,119.756
ADP,2018-12-19,119.696,123.572,118.691,120.042
ADP,2018-12-20,119.509,120.811,118.149,120.022
ADP,2018-12-21,119.529,121.57,115.317,115.495
ADP,2018-12-24,115.18,116.303,112.241,112.359
ADP,2018-12-26,113.573,117.715,111.836,117.645
ADP,2018-12-27,115.674,119.539,114.666,119.509
ADP,2018-12-28,119.835,120.919,117.705,119.055
ADP,2018-12-31,119.835,120.85,119.155,120.801
ADP,2019-01-02,118.996,120.485,118.484,119.883
ADP,2019-01-03,118.394,119.105,116.116,116.265
ADP,2019-01-04,118.286,121.047,117.498,120.899
ADP,2019-01-07,120.673,121.727,119.292,120.239
ADP,2019-01-08,121.126,121.994,118.898,120.959
ADP,2019-01-09,121.472,121.472,119.262,121.067
ADP,2019-01-10,120.229,122.143,120.219,122.024
ADP,2019-01-11,121.413,121.6,120.377,121.274
ADP,2019-01-14,119.903,121.274,119.756,120.594
ADP,2019-01-15,120.643,122.724,120.643,121.896
ADP,2019-01-16,122.211,123.02,121.452,122.31
ADP,2019-01-17,121.709,123.207,121.64,122.478
ADP,2019-01-18,123.671,124.707,122.566,124.529
ADP,2019-01-22,123.434,123.928,121.63,122.685
ADP,2019-01-23,123.09,124.035,122.201,123.828
ADP,2019-01-24,124.065,125.012,123.326,124.144
ADP,2019-01-25,125.318,125.969,124.598,125.653
ADP,2019-01-28,124.332,125.032,123.701,124.815
ADP,2019-01-29,124.697,125.179,123.217,123.444
ADP,2019-01-30,126.215,129.707,124.371,128.434
ADP,2019-01-31,127.892,130.012,127.25,128.829
ADP,2019-02-01,128.72,130.544,128.72,130.476
ADP,2019-02-04,130.584,132.369,130.249,132.311
ADP,2019-02-05,133.593,134.027,132.774,133.829
ADP,2019-02-06,133.573,134.589,133.199,134.065
ADP,2019-02-07,132.675,134.391,132.596,134.194
ADP,2019-02-08,132.952,135.288,132.695,135.25
ADP,2019-02-11,135.584,136.098,135.23,135.881
ADP,2019-02-12,136.994,138.129,136.6,137.715
ADP,2019-02-13,138.198,139.441,138.089,138.592
ADP,2019-02-14,137.833,138.198,136.413,136.492
ADP,2019-02-15,137.764,138.474,136.747,137.872
ADP,2019-02-19,137.271,138.681,137.271,138.474
ADP,2019-02-20,138.77,138.819,137.685,138.681
ADP,2019-02-21,138.336,139.569,137.823,139.085
ADP,2019-02-22,139.677,141.156,139.312,141.126
ADP,2019-02-25,141.926,142.36,140.239,140.466
ADP,2019-02-26,140.505,141.343,140.259,140.832
ADP,2019-02-27,140.091,141.334,139.716,140.929
ADP,2019-02-28,140.634,141.453,140.308,140.979
ADP,2019-03-01,142.093,142.251,141.097,141.767
ADP,2019-03-04,141.767,142.163,139.499,141.206
ADP,2019-03-05,141.373,141.482,140.348,140.614
ADP,2019-03-06,140.456,141.265,140.18,140.505
ADP,2019-03-07,140.15,140.722,139.006,139.292
ADP,2019-03-08,137.991,138.504,137.181,138.217
ADP,2019-03-11,138.77,140.003,138.01,139.923
ADP,2019-03-12,140.505,141.492,139.923,140.732
ADP,2019-03-13,141.413,142.586,140.949,141.522
ADP,2019-03-14,141.984,142.31,141.009,142.153
ADP,2019-03-15,141.689,143.868,141.373,143.82
ADP,2019-03-18,143.82,144.263,142.646,143.257
ADP,2019-03-19,143.524,143.691,142.429,143.198
ADP,2019-03-20,143.001,143.514,142.133,142.626
ADP,2019-03-21,142.084,144.49,142.084,143.848
ADP,2019-03-22,143.464,143.81,142.291,142.419
ADP,2019-03-25,142.123,142.803,141.453,142.36
ADP,2019-03-26,143.622,144.707,142.823,144.638
ADP,2019-03-27,144.845,145.624,143.514,145.2
ADP,2019-03-28,145.417,146.808,145.269,146.659
ADP,2019-03-29,147.685,148.079,146.886,147.922
ADP,2019-04-01,149.273,150.308,148.149,150.072
ADP,2019-04-02,150.515,150.674,148.937,149.5
ADP,2019-04-03,150.427,150.427,148.613,149.174
ADP,2019-04-04,149.431,149.431,146.472,147.547
ADP,2019-04-05,148.227,148.553,147.38,148.484
ADP,2019-04-08,148.119,148.71,147.123,148.583
ADP,2019-04-09,148.001,148.77,147.36,147.863
ADP,2019-04-10,148.286,148.927,147.853,148.553
ADP,2019-04-11,149.106,149.796,148.553,149.707
ADP,2019-04-12,150.15,151.305,149.037,151.235
ADP,2019-04-15,150.968,151.729,150.584,151.571
ADP,2019-04-16,152.231,152.231,149.569,150.131
ADP,2019-04-17,150.506,150.911,149.588,150.801
ADP,2019-04-18,151.61,151.61,150.082,150.417
ADP,2019-04-22,149.687,150.387,149.401,149.933
ADP,2019-04-23,150.023,152.922,149.845,152.842
ADP,2019-04-24,153.021,153.267,151.383,151.403
ADP,2019-04-25,150.644,152.024,149.539,151.729
ADP,2019-04-26,152.251,152.251,150.654,151.59
ADP,2019-04-29,151.729,152.084,150.554,150.931
ADP,2019-04-30,151.215,152.38,149.096,152.211
ADP,2019-05-01,149.086,149.273,143.277,145.831
ADP,2019-05-02,145.811,147.409,144.263,146.709
ADP,2019-05-03,147.872,148.74,146.798,148.346
ADP,2019-05-06,145.732,148.8,145.732,148.406
ADP,2019-05-07,146.452,149.047,145.683,146.639
ADP,2019-05-08,146.305,148.149,145.92,147.409
ADP,2019-05-09,146.305,149.096,146.108,148.681
ADP,2019-05-10,148.04,149.461,146.216,149.106
ADP,2019-05-13,146.699,147.912,145.388,145.624
ADP,2019-05-14,145.91,147.991,145.703,146.798
ADP,2019-05-15,146.009,147.952,145.466,147.567
ADP,2019-05-16,147.468,150.427,146.985,149.569
ADP,2019-05-17,148.533,150.082,148.02,149.756
ADP,2019-05-20,148.257,150.714,148.257,149.401
ADP,2019-05-21,150.417,151.432,149.549,150.94
ADP,2019-05-22,150.644,151.887,150.22,151.295
ADP,2019-05-23,149.776,150.289,148.277,149.204
ADP,2019-05-24,150.111,150.978,149.234,149.885
ADP,2019-05-28,149.983,151.62,149.608,149.766
ADP,2019-05-29,149.164,149.263,147.173,148.04
ADP,2019-05-30,148.593,149.471,147.922,149.007
ADP,2019-05-31,147.527,149.154,147.527,148.277
ADP,2019-06-03,148.662,149.48,143.77,144.451
ADP,2019-06-04,145.91,147.843,144.5,147.646
ADP,2019-06-05,148.267,150.742,148.257,150.624
ADP,2019-06-06,150.634,152.173,149.687,152.133
ADP,2019-06-07,152.813,155.457,152.755,154.579
ADP,2019-06-10,154.933,155.949,154.292,155.29
ADP,2019-06-11,156.048,156.383,152.183,152.902
ADP,2019-06-12,153.089,153.858,152.39,153.002
ADP,2019-06-13,153.701,154.095,151.966,153.021
ADP,2019-06-14,153.039,154.806,152.665,154.017
ADP,2019-06-17,154.549,154.913,153.78,154.402
ADP,2019-06-18,155.901,157.428,155.2,156.541
ADP,2019-06-19,156.58,157.144,155.111,156.561
ADP,2019-06-20,158.149,158.267,156.463,157.804
ADP,2019-06-21,157.616,158.593,156.344,156.483
ADP,2019-06-24,157.034,157.468,156.029,156.088
ADP,2019-06-25,156.383,156.383,153.623,153.997
ADP,2019-06-26,154.214,154.668,151.393,151.492
ADP,2019-06-27,152.301,152.813,150.831,152.615
ADP,2019-06-28,152.912,154.185,152.163,153.81
ADP,2019-07-01,155.949,156.146,153.997,154.836
ADP,2019-07-02,148.573,150.771,147.863,150.704
ADP,2019-07-03,151.65,152.785,150.299,152.695
ADP,2019-07-05,151.65,153.623,151.078,153.366
ADP,2019-07-08,153.139,153.257,152.301,152.675
ADP,2019-07-09,151.797,152.35,151.215,152.153
ADP,2019-07-10,152.862,153.257,151.354,153.099
ADP,2019-07-11,153.406,154.065,152.715,153.701
ADP,2019-07-12,153.474,153.928,152.587,153.651
ADP,2019-07-15,153.958,154.619,153.247,153.533
ADP,2019-07-16,153.573,154.312,152.635,152.795
ADP,2019-07-17,153.03,154.609,152.922,153.868
ADP,2019-07-18,153.81,156.246,153.267,156.098
ADP,2019-07-19,156.947,157.231,154.816,154.894
ADP,2019-07-22,155.367,156.67,154.716,155.516
ADP,2019-07-23,156.58,157.251,155.13,156.236
ADP,2019-07-24,155.802,155.802,154.519,155.565
ADP,2019-07-25,155.338,156.295,155.043,155.447
ADP,2019-07-26,155.939,157.784,155.664,157.488
ADP,2019-07-29,157.37,157.37,155.989,156.236
ADP,2019-07-30,155.684,156.166,153.426,153.523
ADP,2019-07-31,160.023,160.023,153.474,154.943
ADP,2019-08-01,153.74,155.053,152.311,152.882
ADP,2019-08-02,152.597,154.085,150.545,152.862
ADP,2019-08-05,151.393,152.064,147.685,148.633
ADP,2019-08-06,148.907,152.508,148.691,152.024
ADP,2019-08-07,150.634,153.948,149.361,153.039
ADP,2019-08-08,154.471,158.534,154.017,158.464
ADP,2019-08-09,158.139,158.139,154.866,156.058
ADP,2019-08-12,155.742,155.93,153.643,154.332
ADP,2019-08-13,153.81,157.409,153.74,156.984
ADP,2019-08-14,154.894,155.939,152.35,152.448
ADP,2019-08-15,152.331,154.806,151.225,153.593
ADP,2019-08-16,155.22,156.383,154.866,155.407
ADP,2019-08-19,157.281,157.597,155.881,157.221
ADP,2019-08-20,156.867,157.981,155.969,156.206
ADP,2019-08-21,157.163,157.882,156.72,157.882
ADP,2019-08-22,157.755,158.839,155.644,157.735
ADP,2019-08-23,157.301,158.336,152.795,153.346
ADP,2019-08-26,155.073,155.367,153.513,155.21
ADP,2019-08-27,156.463,156.463,154.539,155.25
ADP,2019-08-28,154.412,155.821,153.276,155.574
ADP,2019-08-29,157.528,158.938,157.034,157.655
ADP,2019-08-30,158.839,159.036,157.281,158.03
ADP,2019-09-03,156.078,157.705,155.023,155.565
ADP,2019-09-04,156.807,158.267,156.777,157.902
ADP,2019-09-05,159.263,161.463,158.928,161.236
ADP,2019-09-06,161.66,162.36,160.999,161.216
ADP,2019-09-09,161.483,161.61,155.516,156.373
ADP,2019-09-10,155.328,156.354,150.367,152.912
ADP,2019-09-11,151.778,153.444,149.244,149.933
ADP,2019-09-12,150.694,152.202,149.746,149.983
ADP,2019-09-13,150.584,151.118,148.623,149.371
ADP,2019-09-16,148.573,149.371,147.498,147.892
ADP,2019-09-17,148.109,148.898,147.37,148.523
ADP,2019-09-18,148.04,148.543,145.91,147.517
ADP,2019-09-19,148.927,149.569,148.218,149.007
ADP,2019-09-20,148.879,150.357,148.444,148.957
ADP,2019-09-23,148.464,150.19,148.208,149.332
ADP,2019-09-24,149.717,151.877,148.464,149.628
ADP,2019-09-25,149.678,151.423,148.513,151.196
ADP,2019-09-26,151.689,153.306,151.215,152.675
ADP,2019-09-27,153.159,153.326,148.613,150.003
ADP,2019-09-30,150.377,151.571,150.308,150.94
ADP,2019-10-01,151.759,152.35,149.678,150.003
ADP,2019-10-02,148.633,148.898,145.388,146.442
ADP,2019-10-03,146.196,147.37,143.731,147.31
ADP,2019-10-04,147.853,149.076,147.636,148.83
ADP,2019-10-07,148.623,149.431,147.715,148.563
ADP,2019-10-08,147.32,148.06,145.713,146.156
ADP,2019-10-09,147.409,148.613,146.423,148.169
ADP,2019-10-10,147.665,150.515,147.596,150.279
ADP,2019-10-11,151.847,153.209,150.545,151.956
ADP,2019-10-14,152.074,153.179,151.59,151.896
ADP,2019-10-15,151.975,153.75,151.926,153.454
ADP,2019-10-16,153.109,153.75,151.532,153.494
ADP,2019-10-17,153.83,154.471,152.992,153.199
ADP,2019-10-18,153.651,153.74,152.331,152.932
ADP,2019-10-21,153.416,153.78,150.821,151.502
ADP,2019-10-22,151.788,152.695,149.096,149.124
ADP,2019-10-23,148.927,150.318,148.75,149.638
ADP,2019-10-24,150.497,152.074,149.697,151.975
ADP,2019-10-25,151.482,152.765,151.098,151.432
ADP,2019-10-28,152.014,152.331,150.477,151.916
ADP,2019-10-29,152.064,153.671,151.896,152.241
ADP,2019-10-30,148.493,153.651,147.981,153.484
ADP,2019-10-31,152.822,153.711,150.24,151.679
ADP,2019-11-01,152.805,153.119,151.6,152.39
ADP,2019-11-04,153.543,153.898,151.225,151.374
ADP,2019-11-05,150.871,151.245,146.709,146.818
ADP,2019-11-06,147.606,149.776,147.123,149.293
ADP,2019-11-07,150.101,152.972,149.5,151.571
ADP,2019-11-08,151.235,152.488,150.714,152.143
ADP,2019-11-11,151.472,153.286,151.157,152.822
ADP,2019-11-12,153.484,155.664,153.129,155.535
ADP,2019-11-13,156.127,158.504,155.644,158.001
ADP,2019-11-14,157.794,159.412,156.897,159.095
ADP,2019-11-15,160.052,160.052,158.09,160.033
ADP,2019-11-18,159.569,160.19,158.958,159.648
ADP,2019-11-19,160.348,161.502,159.806,159.963
ADP,2019-11-20,159.471,160.427,158.021,159.509
ADP,2019-11-21,159.185,159.658,158.159,158.829
ADP,2019-11-22,159.993,160.348,158.09,158.622
ADP,2019-11-25,159.224,159.826,158.751,159.155
ADP,2019-11-26,159.165,160.752,159.105,160.466
ADP,2019-11-27,160.644,160.733,159.845,160.328
ADP,2019-11-29,159.736,160.348,159.195,159.697
ADP,2019-12-02,159.461,159.786,157.241,157.636
ADP,2019-12-03,155.92,156.57,155.427,156.275
ADP,2019-12-04,156.265,157.892,155.989,157.616
ADP,2019-12-05,157.912,158.03,156.65,157.418
ADP,2019-12-06,158.593,159.519,158.484,158.948
ADP,2019-12-09,158.651,159.066,157.833,158.09
ADP,2019-12-10,158.09,158.228,157.241,157.478
ADP,2019-12-11,157.163,157.37,155.684,156.383
ADP,2019-12-12,156.315,157.518,155.338,157.173
ADP,2019-12-13,156.72,158.307,156.068,158.188
ADP,2019-12-16,159.046,159.519,158.395,158.494
ADP,2019-12-17,158.701,159.312,157.981,158.247
ADP,2019-12-18,158.297,159.589,157.251,157.528
ADP,2019-12-19,157.261,159.273,156.758,158.632
ADP,2019-12-20,160.072,161.088,158.159,160.862
ADP,2019-12-23,161.039,161.127,159.589,159.836
ADP,2019-12-24,159.786,160.102,159.234,159.756
ADP,2019-12-26,160.141,160.595,159.441,160.141
ADP,2019-12-27,160.545,160.723,159.599,160.545
ADP,2019-12-30,160.289,160.625,158.918,159.451
ADP,2019-12-31,159.105,160.437,159.105,160.279
ADP,2020-01-02,161.67,161.709,159.085,160.111
ADP,2020-01-03,158.001,160.24,158.001,159.796
ADP,2020-01-06,158.968,160.131,158.721,159.993
ADP,2020-01-07,159.175,159.312,157.892,158.07
ADP,2020-01-08,158.681,160.289,158.109,159.569
ADP,2020-01-09,160.171,161.107,159.924,160.979
ADP,2020-01-10,161.709,161.709,160.417,160.862
ADP,2020-01-13,161.266,162.133,160.87,162.024
ADP,2020-01-14,161.817,162.024,160.279,160.999
ADP,2020-01-15,161.769,164.047,161.522,162.469
ADP,2020-01-16,163.454,164.461,162.587,164.401
ADP,2020-01-17,165.506,166.305,164.618,166.265
ADP,2020-01-21,164.471,166.976,164.471,165.664
ADP,2020-01-22,167.646,169.125,166.581,167.656
ADP,2020-01-23,167.143,167.784,166.403,167.203
ADP,2020-01-24,168.129,168.229,165.644,166.601
ADP,2020-01-27,164.698,166.068,164.047,165.22
ADP,2020-01-28,165.506,168.247,165.378,167.626
ADP,2020-01-29,161.561,163.86,160.703,160.812
ADP,2020-01-30,158.849,164.598,158.267,164.53
ADP,2020-01-31,164.057,164.944,160.615,161.156
ADP,2020-02-03,163.474,164.678,162.646,163.534
ADP,2020-02-04,166.098,167.41,164.332,165.398
ADP,2020-02-05,167.695,168.306,166.226,167.932
ADP,2020-02-06,168.987,169.668,168.109,169.471
ADP,2020-02-07,169.017,169.135,167.814,168.386
ADP,2020-02-10,167.972,169.057,167.636,168.633
ADP,2020-02-11,169.461,169.461,167.163,167.32
ADP,2020-02-12,168.002,170.043,166.295,167.38
ADP,2020-02-13,166.857,170.17,166.462,169.323
ADP,2020-02-14,169.372,170.447,168.653,170.417
ADP,2020-02-18,170.614,171.403,168.977,169.164
ADP,2020-02-19,169.698,170.861,169.401,170.417
ADP,2020-02-20,169.865,170.871,167.824,169.963
ADP,2020-02-21,169.037,169.628,166.739,167.892
ADP,2020-02-24,165.259,166.572,163.494,164.095
ADP,2020-02-25,164.194,164.984,156.917,157.183
ADP,2020-02-26,158.888,160.575,156.285,156.383
ADP,2020-02-27,154.244,156.029,148.03,148.099
ADP,2020-02-28,144.224,149.904,141.512,145.476
ADP,2020-03-02,146.423,153.336,145.012,153.257
ADP,2020-03-03,151.699,154.609,144.785,145.949
ADP,2020-03-04,148.947,154.786,147.429,154.559
ADP,2020-03-05,149.894,153.376,149.421,151.068
ADP,2020-03-06,144.037,150.535,143.848,149.618
ADP,2020-03-09,140.18,145.929,137.518,141.896
ADP,2020-03-10,147.557,147.715,138.405,145.181
ADP,2020-03-11,140.683,142.823,136.974,139.155
ADP,2020-03-12,130.111,130.427,119.065,123.247
ADP,2020-03-13,129.598,136.728,122.29,136.699
ADP,2020-03-16,121.146,124.598,115.475,115.841
ADP,2020-03-17,117.735,123.484,112.034,122.408
ADP,2020-03-18,114.332,115.959,97.5501,111.235
ADP,2020-03-19,111.432,116.52,104.055,111.038
ADP,2020-03-20,112.498,113.009,101.313,106.018
ADP,2020-03-23,102.665,106.018,99.2323,103.167
ADP,2020-03-24,108.444,115.467,108.138,114.421
ADP,2020-03-25,114.232,122.971,110.2,115.959
ADP,2020-03-26,116.413,130.684,115.968,129.657
ADP,2020-03-27,123.326,128.661,121.954,124.282
ADP,2020-03-30,125.259,131.048,124.647,130.377
ADP,2020-03-31,127.675,131.866,126.975,129.293
ADP,2020-04-01,122.951,126.205,121.176,122.714
ADP,2020-04-02,120.831,125.456,120.555,124.44
ADP,2020-04-03,123.641,125.377,119.835,121.62
ADP,2020-04-06,127.695,132.872,127.093,132.103
ADP,2020-04-07,137.665,139.223,129.361,129.568
ADP,2020-04-08,130.554,132.054,128.977,131.038
ADP,2020-04-09,132.665,136.038,132.35,134.826
ADP,2020-04-13,132.665,133.306,128.68,131.984
ADP,2020-04-14,133.119,136.216,132.892,136.098
ADP,2020-04-15,132.576,133.059,129.776,130.2
ADP,2020-04-16,131.028,131.442,127.162,129.529
ADP,2020-04-17,133.858,134.441,131.205,133.454
ADP,2020-04-20,131.038,133.997,130.554,132.261
ADP,2020-04-21,129.795,130.2,125.998,126.393
ADP,2020-04-22,129.361,132.201,127.734,131.205
ADP,2020-04-23,131.344,133.523,128.129,128.583
ADP,2020-04-24,129.144,132.182,128.059,131.699
ADP,2020-04-27,132.251,134.638,131.926,134.539
ADP,2020-04-28,135.486,138.297,134.903,135.288
ADP,2020-04-29,138.819,138.819,133.947,137.962
ADP,2020-04-30,136.689,139.362,135.801,138.76
ADP,2020-05-01,135.437,136.897,131.926,132.842
ADP,2020-05-04,131.827,136.837,130.93,136.689
ADP,2020-05-05,137.685,139.786,137.004,137.942
ADP,2020-05-06,135.397,139.658,135.397,136.757
ADP,2020-05-07,139.431,141.265,138.741,139.786
ADP,2020-05-08,141.482,141.689,136.917,138.119
ADP,2020-05-11,136.305,137.922,135.929,136.807
ADP,2020-05-12,137.034,137.764,133.75,134.065
ADP,2020-05-13,134.065,134.065,125.624,127.31
ADP,2020-05-14,126.738,127.852,123.582,127.645
ADP,2020-05-15,126.551,127.675,124.726,127.566
ADP,2020-05-18,128.01,130.042,127.25,129.027
ADP,2020-05-19,128.858,130.18,125.851,125.899
ADP,2020-05-20,127.359,128.75,126.748,127.497
ADP,2020-05-21,126.846,127.744,125.535,126.116
ADP,2020-05-22,125.801,128.396,124.775,127.586
ADP,2020-05-26,130.554,132.014,129.312,131.412
ADP,2020-05-27,133.661,137.281,131.984,136.867
ADP,2020-05-28,137.793,138.592,135.752,136.984
ADP,2020-05-29,137.518,139.036,134.489,138.573
ADP,2020-06-01,138.129,139.036,136.757,137.675
ADP,2020-06-02,137.548,140.318,137.171,140.249
ADP,2020-06-03,141.709,144.037,140.91,143.484
ADP,2020-06-04,141.787,143.741,141.097,141.877
ADP,2020-06-05,145.959,152.35,145.279,151.472
ADP,2020-06-08,150.761,152.597,149.736,152.448
ADP,2020-06-09,152.054,152.054,148.543,149.174
ADP,2020-06-10,149.214,149.658,145.634,147.606
ADP,2020-06-11,145.545,146.739,135.881,136.058
ADP,2020-06-12,140.358,141.757,136.156,139.884
ADP,2020-06-15,135.881,141.265,135.535,140.15
ADP,2020-06-16,144.825,145.881,141.827,144.411
ADP,2020-06-17,144.224,145.19,142.813,143.375
ADP,2020-06-18,142.478,144.451,141.689,144.361
ADP,2020-06-19,146.856,147.488,141.423,141.777
ADP,2020-06-22,141.304,143.277,140.2,143.188
ADP,2020-06-23,144.254,144.775,142.823,143.227
ADP,2020-06-24,141.67,142.34,137.281,137.813
ADP,2020-06-25,137.498,140.545,136.877,140.308
ADP,2020-06-26,140.121,140.308,136.945,137.695
ADP,2020-06-29,139.175,139.865,137.231,139.282
ADP,2020-06-30,140.308,142.33,139.016,141.67
ADP,2020-07-01,141.984,143.158,141.423,141.886
ADP,2020-07-02,143.494,144.756,142.676,143.247
ADP,2020-07-06,145.052,145.269,142.784,143.424
ADP,2020-07-07,142.705,143.671,139.599,139.875
ADP,2020-07-08,139.875,141.039,139.185,140.919
ADP,2020-07-09,140.437,140.437,137.124,138.661
ADP,2020-07-10,137.971,140.16,137.606,140.032
ADP,2020-07-13,140.358,141.906,138.04,138.434
ADP,2020-07-14,135.752,138.533,135.22,138.434
ADP,2020-07-15,138.858,142.064,138.691,141.393
ADP,2020-07-16,140.2,140.505,138.346,139.095
ADP,2020-07-17,140.121,141.216,138.741,140.456
ADP,2020-07-20,140.437,141.126,138.592,140.308
ADP,2020-07-21,140.683,142.103,139.322,139.963
ADP,2020-07-22,141.019,141.019,139.628,140.515
ADP,2020-07-23,140.427,141.749,139.195,139.845
ADP,2020-07-24,140.437,140.822,137.872,138.385
ADP,2020-07-27,138.217,139.529,137.171,138.651
ADP,2020-07-28,138.77,140.624,138.336,139.539
ADP,2020-07-29,133.149,134.499,128.79,130.476
ADP,2020-07-30,127.754,128.207,125.851,126.452
ADP,2020-07-31,127.182,128.01,123.543,126.472
ADP,2020-08-03,126.896,128.454,125.801,127.941
ADP,2020-08-04,127.458,130.15,127.448,130.101
ADP,2020-08-05,129.963,131.541,127.99,128.237
ADP,2020-08-06,127.951,130.318,127.932,129.884
ADP,2020-08-07,130.337,132.241,129.993,131.305
ADP,2020-08-10,131.195,132.133,129.805,131.472
ADP,2020-08-11,131.225,133.246,130.15,131.402
ADP,2020-08-12,132.123,133.473,131.936,132.822
ADP,2020-08-13,132.291,133.72,132.251,132.518
ADP,2020-08-14,132.518,133.306,131.285,132.221
ADP,2020-08-17,132.508,133.908,132.34,132.902
ADP,2020-08-18,133.681,133.967,132.201,133.159
ADP,2020-08-19,133.109,133.691,131.522,132.162
ADP,2020-08-20,130.939,132.725,130.712,132.408
ADP,2020-08-21,132.311,132.311,130.457,131.383
ADP,2020-08-24,131.906,133.898,130.968,133.838
ADP,2020-08-25,134.234,135.919,133.366,134.214
ADP,2020-08-26,134.184,135.003,132.32,132.852
ADP,2020-08-27,134.638,135.544,133.236,134.174
ADP,2020-08-28,134.105,134.589,132.635,134.489
ADP,2020-08-31,133.987,134.115,131.639,132.35
ADP,2020-09-01,132.054,132.133,130.702,131.807
ADP,2020-09-02,131.482,136.117,130.851,135.564
ADP,2020-09-03,135.998,137.251,131.038,132.398
ADP,2020-09-04,132.478,134.865,130.851,131.807
ADP,2020-09-08,129.845,131.165,128.266,129.302
ADP,2020-09-09,130.042,131.807,128.573,130.614
ADP,2020-09-10,130.694,130.968,125.742,126.343
ADP,2020-09-11,126.916,128.159,125.841,127.813
ADP,2020-09-14,128.977,131.502,128.671,130.831
ADP,2020-09-15,131.315,132.281,130.417,131.195
ADP,2020-09-16,131.817,134.234,131.383,131.906
ADP,2020-09-17,129.094,132.153,128.553,132.054
ADP,2020-09-18,131.955,132.064,128.227,129.401
ADP,2020-09-21,126.639,127.202,123.671,125.505
ADP,2020-09-22,125.87,127.665,124.953,127.31
ADP,2020-09-23,126.738,127.32,122.961,123.307
ADP,2020-09-24,122.843,125.801,121.945,125.298
ADP,2020-09-25,123.78,129.253,123.78,128.878
ADP,2020-09-28,130.968,132.221,130.347,131.531
ADP,2020-09-29,131.748,132.675,130.761,131.739
ADP,2020-09-30,132.133,135.043,131.955,133.603
ADP,2020-10-01,135.644,135.693,130.948,131.896
ADP,2020-10-02,129.49,133.444,129.421,132.842
ADP,2020-10-05,133.415,135.891,133.069,135.033
ADP,2020-10-06,135.27,139.451,134.105,136.265
ADP,2020-10-07,137.331,138.346,136.018,137.665
ADP,2020-10-08,139.095,141.117,138.799,140.812
ADP,2020-10-09,141.767,143.76,140.673,143.534
ADP,2020-10-12,145.121,145.732,143.731,144.224
ADP,2020-10-13,145.171,145.742,142.448,143.385
ADP,2020-10-14,143.671,144.588,141.807,142.261
ADP,2020-10-15,140.358,141.56,139.845,141.186
ADP,2020-10-16,141.965,143.346,141.294,142.172
ADP,2020-10-19,141.867,142.705,138.602,138.938
ADP,2020-10-20,140.269,141.324,139.628,140.456
ADP,2020-10-21,140.722,141.837,139.706,140.653
ADP,2020-10-22,140.86,143.208,139.933,142.577
ADP,2020-10-23,143.75,144.075,142.084,142.912
ADP,2020-10-26,141.196,141.206,138.494,139.628
ADP,2020-10-27,139.963,140.989,139.441,139.875
ADP,2020-10-28,148.662,152.645,147.409,148.553
ADP,2020-10-29,148.149,152.755,147.025,151.522
ADP,2020-10-30,150.27,152.715,149.234,151.305
ADP,2020-11-02,152.735,155.26,151.807,154.668
ADP,2020-11-03,156.71,160.309,156.196,159.471
ADP,2020-11-04,160.812,161.57,156.955,157.645
ADP,2020-11-05,158.671,159.836,155.13,155.841
ADP,2020-11-06,157.843,159.569,156.67,159.244
ADP,2020-11-09,166.167,167.419,162.498,162.734
ADP,2020-11-10,161.986,166.088,161.107,163.868
ADP,2020-11-11,164.757,166.038,163.376,164.628
ADP,2020-11-12,163.661,164.618,161.373,162.281
ADP,2020-11-13,163.81,164.688,162.479,164.391
ADP,2020-11-16,166.669,169.727,165.191,169.589
ADP,2020-11-17,167.626,169.145,166.906,168.73
ADP,2020-11-18,168.73,168.75,165.605,165.871
ADP,2020-11-19,164.608,167.005,164.125,166.305
ADP,2020-11-20,166.186,166.452,164.027,164.047
ADP,2020-11-23,164.895,166.226,163.09,164.815
ADP,2020-11-24,166.226,168.189,164.994,167.892
ADP,2020-11-25,169.244,169.244,166.118,166.749
ADP,2020-11-27,167.301,168.05,166.866,167.873
ADP,2020-11-30,166.808,167.725,164.095,166.552
ADP,2020-12-01,167.784,168.977,166.315,167.311
ADP,2020-12-02,167.32,167.685,163.82,164.342
ADP,2020-12-03,164.027,166.038,163.691,164.845
ADP,2020-12-04,165.102,168.239,164.471,167.419
ADP,2020-12-07,166.669,167.37,165.575,167.212
ADP,2020-12-08,167.084,167.577,166.048,167.183
ADP,2020-12-09,167.745,167.794,165.496,166.512
ADP,2020-12-10,166.325,166.452,164.885,165.644
ADP,2020-12-11,165.092,167.252,164.757,167.113
ADP,2020-12-14,166.916,169.303,165.931,166.749
ADP,2020-12-15,167.824,169.284,166.472,169.244
ADP,2020-12-16,169.401,170.023,167.843,169.096
ADP,2020-12-17,170.073,172.41,169.411,170.773
ADP,2020-12-18,171.877,172.815,170.901,172.617
ADP,2020-12-21,169.491,171.255,167.962,170.921
ADP,2020-12-22,170.18,170.507,168.967,169.826
ADP,2020-12-23,170.931,171.67,168.513,168.711
ADP,2020-12-24,169.609,170.053,168.455,170.043
ADP,2020-12-28,170.98,171.572,169.953,170.092
ADP,2020-12-29,170.891,171.226,168.129,168.396
ADP,2020-12-30,169.106,169.737,166.906,167.38
ADP,2020-12-31,167.705,169.934,166.916,169.688
ADP,2021-01-04,169.461,170.053,161.532,162.715
ADP,2021-01-05,162.439,163.898,161.196,162.252
ADP,2021-01-06,159.973,163.178,159.875,161.699
ADP,2021-01-07,161.847,163.671,161.256,162.607
ADP,2021-01-08,162.725,166.019,162.074,164.727
ADP,2021-01-11,164.608,165.23,161.906,162.271
ADP,2021-01-12,162.409,163.267,160.852,162.814
ADP,2021-01-13,155.999,159.569,155.063,158.573
ADP,2021-01-14,158.593,158.908,155.525,155.911
ADP,2021-01-15,155.604,155.723,153.416,155.17
ADP,2021-01-19,155.18,156.216,154.214,155.979
ADP,2021-01-20,156.038,156.817,154.686,156.344
ADP,2021-01-21,156.196,156.344,154.175,155.092
ADP,2021-01-22,155.2,156.433,153.888,155.979
ADP,2021-01-25,155.397,157.991,154.894,157.626
ADP,2021-01-26,158.267,159.697,156.994,158.444
ADP,2021-01-27,156.69,166.472,156.57,159.549
ADP,2021-01-28,163.573,166.186,160.447,160.585
ADP,2021-01-29,161.512,163.188,158.356,159.027
ADP,2021-02-01,159.185,162.232,159.075,160.19
ADP,2021-02-02,161.117,162.873,159.412,162.143
ADP,2021-02-03,160.9,161.65,160.092,160.664
ADP,2021-02-04,161.857,164.342,160.21,164.244
ADP,2021-02-05,164.411,165.22,160.999,161.107
ADP,2021-02-08,161.759,162.488,160.338,161.719
ADP,2021-02-09,161.67,162.183,160.269,161.206
ADP,2021-02-10,162.163,162.419,160.082,160.772
ADP,2021-02-11,162.153,162.202,160.417,160.635
ADP,2021-02-12,159.855,161.029,158.159,160.862
ADP,2021-02-16,159.717,161.542,158.928,160.003
ADP,2021-02-17,158.819,161.246,158.435,160.959
ADP,2021-02-18,161.049,166.621,160.102,166.216
ADP,2021-02-19,166.433,166.986,162.754,163.04
ADP,2021-02-22,162.439,165.22,160.959,164.5
ADP,2021-02-23,164.51,168.149,163.878,165.713
ADP,2021-02-24,163.82,170.319,162.764,170.102
ADP,2021-02-25,168.316,171.048,168.021,169.037
ADP,2021-02-26,169.885,170.97,167.291,167.587
ADP,2021-03-01,169.264,171.857,168.129,170.931
ADP,2021-03-02,170.941,171.403,167.429,168.465
ADP,2021-03-03,167.103,168.613,165.959,168.05
ADP,2021-03-04,167.892,169.362,163.652,164.688
ADP,2021-03-05,165.476,172.39,165.161,171.67
ADP,2021-03-08,172.645,176.857,171.158,173.751
ADP,2021-03-09,175.28,177.468,174.422,176.296
ADP,2021-03-10,176.937,177.765,174.569,175.329
ADP,2021-03-11,174.707,178.09,174.442,175.743
ADP,2021-03-12,174.933,177.203,174.776,176.927
ADP,2021-03-15,176.927,183.258,176.927,183.031
ADP,2021-03-16,182.706,184.401,181.917,182.252
ADP,2021-03-17,181.266,182.479,179.806,181.857
ADP,2021-03-18,179.816,182.36,179.471,180.102
ADP,2021-03-19,180.082,181.137,176.374,178.041
ADP,2021-03-22,177.094,178.968,176.68,178.484
ADP,2021-03-23,179.727,179.826,177.203,178.149
ADP,2021-03-24,177.429,181.917,177.429,179.332
ADP,2021-03-25,181.137,182.124,180.053,181.019
ADP,2021-03-26,181.147,186.799,180.852,186.522
ADP,2021-03-29,185.615,186.809,183.948,186.335
ADP,2021-03-30,186.562,187.242,181.216,181.867
ADP,2021-03-31,181.877,183.494,181.059,182.439
ADP,2021-04-01,184.126,184.126,182.104,183.337
ADP,2021-04-05,183.741,187.568,183.701,186.887
ADP,2021-04-06,186.582,186.582,182.726,183.347
ADP,2021-04-07,182.784,183.199,179.658,179.856
ADP,2021-04-08,180.842,182.43,180.092,182.173
ADP,2021-04-09,182.084,183.751,181.019,183.376
ADP,2021-04-12,182.676,184.116,182.4,183.682
ADP,2021-04-13,183.78,186.058,183.474,185.772
ADP,2021-04-14,185.289,187.094,184.59,185.023
ADP,2021-04-15,186.395,187.124,185.25,185.743
ADP,2021-04-16,186.443,187.331,185.615,186.759
ADP,2021-04-19,185.861,186.976,185.536,186.582
ADP,2021-04-20,187.173,187.755,185.921,186.641
ADP,2021-04-21,187.311,188.326,186.818,188.09
ADP,2021-04-22,187.715,189.649,187.025,188.593
ADP,2021-04-23,188.75,190.951,187.42,189.589
ADP,2021-04-26,189.304,190.25,188.466,188.89
ADP,2021-04-27,188.722,189.728,187.637,189.619
ADP,2021-04-28,185.062,185.368,180.072,180.645
ADP,2021-04-29,180.979,183.199,179.698,182.37
ADP,2021-04-30,180.526,182.291,178.938,181.009
ADP,2021-05-03,183.11,185.437,182.824,185.329
ADP,2021-05-04,184.55,188.159,183.504,187.755
ADP,2021-05-05,183.899,188.336,183.238,187.459
ADP,2021-05-06,189.027,189.107,186.689,189.057
ADP,2021-05-07,190.28,190.28,185.782,188.653
ADP,2021-05-10,189.718,190.368,188.042,188.179
ADP,2021-05-11,188.683,190.32,186.828,188.239
ADP,2021-05-12,187.38,187.38,182.913,183.376
ADP,2021-05-13,183.623,187.715,183.514,186.355
ADP,2021-05-14,188.129,189.402,186.709,188.406
ADP,2021-05-17,187.844,188.919,186.206,188.336
ADP,2021-05-18,188.426,190.132,186.216,186.375
ADP,2021-05-19,184.224,185.842,181.286,184.727
ADP,2021-05-20,184.974,188.909,184.708,187.922
ADP,2021-05-21,188.563,190.487,188.042,189.017
ADP,2021-05-24,190.171,191.996,189.895,190.734
ADP,2021-05-25,190.851,190.901,188.653,188.948
ADP,2021-05-26,189.649,189.876,187.4,188.159
ADP,2021-05-27,188.919,191.602,188.169,190.921
ADP,2021-05-28,191.285,191.64,189.362,189.747
ADP,2021-06-01,191.414,191.857,189.323,190.407
ADP,2021-06-02,190.585,193.129,190.34,192.084
ADP,2021-06-03,190.142,191.295,188.958,190.684
ADP,2021-06-04,192.401,192.401,190.783,191.385
ADP,2021-06-07,191.7,191.877,189.846,190.417
ADP,2021-06-08,190.811,192.815,190.23,192.518
ADP,2021-06-09,193.544,194.097,191.749,191.847
ADP,2021-06-10,192.735,194.629,191.867,194.569
ADP,2021-06-11,194.826,194.856,193.524,194.165
ADP,2021-06-14,193.11,194.145,191.789,193.701
ADP,2021-06-15,193.701,194.135,192.44,193.564
ADP,2021-06-16,193.032,194.077,190.624,191.819
ADP,2021-06-17,191.493,193.11,191.098,192.074
ADP,2021-06-18,190.547,190.793,186.906,187.607
ADP,2021-06-21,188.456,191.512,188.326,191.068
ADP,2021-06-22,190.437,191.542,189.708,191.385
ADP,2021-06-23,190.841,190.841,189.412,189.866
ADP,2021-06-24,190.714,191.295,189.846,190.694
ADP,2021-06-25,190.585,192.618,190.142,191.947
ADP,2021-06-28,192.134,192.755,190.32,191.226
ADP,2021-06-29,191.552,193.129,190.783,192.193
ADP,2021-06-30,192.154,193.711,191.976,193.159
ADP,2021-07-01,193.159,194.492,192.952,194.322
ADP,2021-07-02,196.355,196.394,194.569,195.951
ADP,2021-07-06,196.77,196.937,193.85,195.585
ADP,2021-07-07,195.911,197.962,195.359,197.755
ADP,2021-07-08,196.394,197.508,195.23,196.316
ADP,2021-07-09,196.453,198.377,196.296,198.13
ADP,2021-07-12,196.355,198.347,195.388,198.16
ADP,2021-07-13,198.307,199.205,197.725,198.317
ADP,2021-07-14,199.165,199.767,198.327,198.879
ADP,2021-07-15,198.682,201.65,198.407,201.345
ADP,2021-07-16,201.404,202.844,199.698,199.955
ADP,2021-07-19,198.634,199.728,194.983,196.148
ADP,2021-07-20,197.203,200.112,196.611,197.558
ADP,2021-07-21,197.558,198.978,197.154,198.86
ADP,2021-07-22,198.938,199.481,197.144,197.706
ADP,2021-07-23,198.682,200.862,197.883,200.428
ADP,2021-07-26,200.092,200.812,198.741,200.605
ADP,2021-07-27,200.743,202.854,200.053,202.183
ADP,2021-07-28,201.572,201.799,197.637,201.197
ADP,2021-07-29,202.292,204.107,201.385,203.09
ADP,2021-07-30,202.696,204.541,202.696,203.87
ADP,2021-08-02,204.767,205.467,203.485,203.693
ADP,2021-08-03,203.84,207.854,202.982,207.578
ADP,2021-08-04,207.183,207.785,206.098,206.178
ADP,2021-08-05,207.243,207.716,206.266,207.43
ADP,2021-08-06,207.558,208.062,206.7,207.144
ADP,2021-08-09,207.568,208.082,206.454,207.835
ADP,2021-08-10,208.179,211.188,207.568,210.764
ADP,2021-08-11,208.92,211.078,208.92,210.31
ADP,2021-08-12,210.734,210.734,208.713,208.998
ADP,2021-08-13,209.254,210.093,208.81,209.254
ADP,2021-08-16,208.052,210.724,207.795,210.615
ADP,2021-08-17,209.462,210.447,207.883,208.9
ADP,2021-08-18,208.091,208.091,202.549,202.746
ADP,2021-08-19,202.055,205.941,201.799,205.319
ADP,2021-08-20,205.981,206.178,204.127,205.774
ADP,2021-08-23,206.375,206.789,204.62,205.911
ADP,2021-08-24,204.994,205.812,202.322,202.479
ADP,2021-08-25,203.061,203.426,201.206,202.479
ADP,2021-08-26,202.065,202.676,200.546,201.385
ADP,2021-08-27,201.907,203.85,201.493,203.219
ADP,2021-08-30,203.347,205.034,203.248,203.327
ADP,2021-08-31,204.117,204.117,201.385,203.297
ADP,2021-09-01,201.799,201.799,200.092,201.177
ADP,2021-09-02,199.846,201.65,199.846,200.852
ADP,2021-09-03,198.879,202.075,198.761,201.68
ADP,2021-09-07,201.177,201.631,196.296,196.68
ADP,2021-09-08,197.094,199.629,196.798,199.491
ADP,2021-09-09,200.043,201.73,198.377,198.485
ADP,2021-09-10,199.688,199.718,196.029,196.206
ADP,2021-09-13,197.824,199.55,194.52,195.388
ADP,2021-09-14,196.76,196.847,194.629,195.132
ADP,2021-09-15,194.737,196.266,194.362,195.901
ADP,2021-09-16,196.059,196.877,193.633,193.83
ADP,2021-09-17,193.801,195.171,192.873,194.097
ADP,2021-09-20,192.351,194.925,191.582,194.235
ADP,2021-09-21,194.669,194.796,191.827,192.518
ADP,2021-09-22,193.573,194.422,192.261,193.741
ADP,2021-09-23,194.274,197.795,193.948,196.76
ADP,2021-09-24,196.326,198.219,196.099,197.558
ADP,2021-09-27,196.76,198.494,196.503,197.064
ADP,2021-09-28,195.181,195.891,192.251,192.735
ADP,2021-09-29,193.446,196.079,193.317,194.973
ADP,2021-09-30,195.852,199.629,195.103,195.31
ADP,2021-10-01,195.891,198.544,192.478,197.341
ADP,2021-10-04,195.773,198.002,194.629,195.359
ADP,2021-10-05,195.457,199.994,194.737,199.067
ADP,2021-10-06,197.666,200.487,197.479,200.27
ADP,2021-10-07,201.759,203.998,201.286,202.794
ADP,2021-10-08,203.13,203.426,201.197,201.404
ADP,2021-10-11,200.832,201.019,198.938,199.057
ADP,2021-10-12,199.362,199.925,198.337,199.145
ADP,2021-10-13,200.448,201.019,197.588,200.468
ADP,2021-10-14,201.602,204.136,201.453,203.711
ADP,2021-10-15,205.162,208.139,204.324,208.072
ADP,2021-10-18,206.7,208.732,205.654,207.676
ADP,2021-10-19,208.337,209.146,206.848,209.047
ADP,2021-10-20,210.043,210.35,207.608,208.139
ADP,2021-10-21,208.169,210.053,207.183,209.767
ADP,2021-10-22,210.537,213.722,210.21,212.725
ADP,2021-10-25,212.815,214.205,212.301,213.042
ADP,2021-10-26,213.12,215.063,212.795,213.761
ADP,2021-10-27,218.022,219.58,215.457,216.829
ADP,2021-10-28,217.253,218.644,216.059,217.805
ADP,2021-10-29,216.967,219.817,216.967,219.314
ADP,2021-11-01,218.948,219.442,215.971,217.016
ADP,2021-11-02,218.101,220.054,216.997,219.984
ADP,2021-11-03,217.204,220.882,217.036,220.556
ADP,2021-11-04,220.478,222.075,219.886,220.98
ADP,2021-11-05,223.978,224.817,222.539,224.314
ADP,2021-11-08,224.895,224.895,221.473,222.253
ADP,2021-11-09,222.785,224.225,220.498,223.92
ADP,2021-11-10,224.649,226.365,223.111,224.354
ADP,2021-11-11,223.564,224.441,222.44,223.288
ADP,2021-11-12,224.314,226.532,223.406,225.606
ADP,2021-11-15,226.464,227.865,224.481,227.697
ADP,2021-11-16,228.633,231.602,228.603,229.836
ADP,2021-11-17,228.723,231.69,228.219,231.425
ADP,2021-11-18,231.503,232.755,229.609,232.471
ADP,2021-11-19,233.574,233.751,231.473,232.431
ADP,2021-11-22,232.017,235.626,230.497,231.365
ADP,2021-11-23,230.192,231.079,228.693,230.694
ADP,2021-11-24,229.551,230.37,227.115,228.969
ADP,2021-11-26,228.356,228.9,223.791,224.334
ADP,2021-11-29,225.784,231.72,224.807,230.467
ADP,2021-11-30,231.059,231.099,224.047,225.577
ADP,2021-12-01,224.61,226.878,219.372,221.642
ADP,2021-12-02,223.13,228.703,223.13,227.075
ADP,2021-12-03,226.849,227.785,222.519,224.59
ADP,2021-12-06,227.026,227.942,225.369,226.849
ADP,2021-12-07,229.541,230.694,227.865,229.719
ADP,2021-12-08,227.894,230.22,226.849,228.9
ADP,2021-12-09,228.9,229.541,227.263,228.396
ADP,2021-12-10,229.669,232.441,229.087,232.311
ADP,2021-12-13,231.927,232.855,230.41,230.625
ADP,2021-12-14,229.482,230.31,223.426,225.428
ADP,2021-12-15,225.172,229.689,225.113,229.551
ADP,2021-12-16,229.551,230.163,226.72,227.519
ADP,2021-12-17,225.852,228.496,224.461,225.123
ADP,2021-12-20,222.253,225.33,220.941,225.073
ADP,2021-12-21,226.908,227.845,224.975,227.618
ADP,2021-12-22,227.499,233.318,227.331,233.18
ADP,2021-12-23,233.476,239.205,233.426,237.48
ADP,2021-12-27,238.554,242.095,237.983,241.691
ADP,2021-12-28,241.672,242.303,240.843,241.474
ADP,2021-12-29,242.914,244.314,240.132,243.377
ADP,2021-12-30,243.614,243.693,240.774,240.971
ADP,2021-12-31,240.862,243.121,240.024,241.976
ADP,2022-01-03,240.478,242.845,236.917,239.452
ADP,2022-01-04,238.634,242.42,238.634,240.566
ADP,2022-01-05,240.014,241.888,238.298,238.515
ADP,2022-01-06,237.933,240.122,236.139,236.878
ADP,2022-01-07,236.286,236.73,234.275,234.382
ADP,2022-01-10,231.927,233.476,227.598,228.535
ADP,2022-01-11,229.294,231.021,225.804,230.882
ADP,2022-01-12,230.734,231.72,228.85,230.25
ADP,2022-01-13,230.477,231.642,226.986,227.598
ADP,2022-01-14,225.645,227.016,222.687,224.481
ADP,2022-01-18,221.779,223.564,218.594,222.213
ADP,2022-01-19,223.387,225.162,220.536,220.625
ADP,2022-01-20,222.37,224.107,215.625,216.197
ADP,2022-01-21,216.453,217.588,212.775,213.072
ADP,2022-01-24,211.847,215.27,207.085,214.165
ADP,2022-01-25,209.107,214.609,208.761,212.825
ADP,2022-01-26,201.65,204.383,192.873,193.771
ADP,2022-01-27,194.549,196.837,190.931,192.755
ADP,2022-01-28,193.259,195.566,189.087,195.546
ADP,2022-01-31,195.615,203.485,194.392,202.322
ADP,2022-02-01,202.627,203.386,198.801,201.72
ADP,2022-02-02,201.72,204.431,201.385,204.017
ADP,2022-02-03,200.516,203.771,200.053,201.296
ADP,2022-02-04,200.082,203.456,197.469,202.4
ADP,2022-02-07,203.021,204.097,201.404,202.134
ADP,2022-02-08,200.882,204.994,200.191,204.521
ADP,2022-02-09,206.542,207.44,205.359,207.213
ADP,2022-02-10,203.377,204.421,200.369,201.7
ADP,2022-02-11,202.549,203.524,199.885,199.984
ADP,2022-02-14,200.566,200.872,195.96,198.209
ADP,2022-02-15,200.665,200.98,198.761,200.211
ADP,2022-02-16,199.609,201.395,197.578,200.428
ADP,2022-02-17,199.116,199.925,196.256,196.72
ADP,2022-02-18,196.316,198.307,195.477,196.71
ADP,2022-02-22,196.71,198.672,194.737,196.167
ADP,2022-02-23,197.233,198.307,192.223,192.628
ADP,2022-02-24,189.886,196.957,188.673,196.483
ADP,2022-02-25,197.271,200.723,196.089,200.546
ADP,2022-02-28,199.629,201.039,197.43,200.625
ADP,2022-03-01,199.738,200.733,197.391,198.534
ADP,2022-03-02,199.155,203.456,198.445,202.44
ADP,2022-03-03,204.955,205.694,200.162,200.872
ADP,2022-03-04,199.767,204.718,198.841,204.57
ADP,2022-03-07,203.84,207.845,202.617,204.501
ADP,2022-03-08,203.958,209.077,201.109,201.542
ADP,2022-03-09,206.405,207.193,202.223,205.783
ADP,2022-03-10,203.663,207.218,202.183,206.542
ADP,2022-03-11,207.725,209.422,203.85,204.412
ADP,2022-03-14,204.708,206.829,203.367,204.146
ADP,2022-03-15,207.104,209.945,205.744,209.382
ADP,2022-03-16,210.053,211.597,204.994,209.531
ADP,2022-03-17,208.8,211.049,208.436,210.971
ADP,2022-03-18,210.971,214.472,209.304,211.73
ADP,2022-03-21,211.296,212.311,207.46,209.599
ADP,2022-03-22,209.728,212.578,208.456,212.243
ADP,2022-03-23,212.805,212.815,209.541,209.639
ADP,2022-03-24,210.891,214.097,209.777,213.958
ADP,2022-03-25,214.709,216.049,213.539,216.019
ADP,2022-03-28,216.069,217.627,215.113,217.608
ADP,2022-03-29,219.787,222.332,218.938,221.849
ADP,2022-03-30,220.596,225.369,219.573,224.62
ADP,2022-03-31,226.021,228.87,224.393,224.403
ADP,2022-04-01,225.123,230.674,223.956,230.28
ADP,2022-04-04,230.537,232.875,230.153,231.937
ADP,2022-04-05,231.69,237.316,231.316,234.719
ADP,2022-04-06,232.441,235.754,232.134,234.512
ADP,2022-04-07,233.318,236.256,233.289,235.211
ADP,2022-04-08,235.093,236.376,233.506,234.432
ADP,2022-04-11,234.452,235.428,227.396,227.775
ADP,2022-04-12,231.031,231.69,227.421,227.875
ADP,2022-04-13,228.653,230.941,228.579,230.517
ADP,2022-04-14,230.517,231.435,225.467,226.04
ADP,2022-04-18,224.856,226.612,222.193,224.067
ADP,2022-04-19,224.067,227.283,222.282,226.435
ADP,2022-04-20,228.89,229.906,227.903,229.412
ADP,2022-04-21,230.153,232.007,226.405,227.006
ADP,2022-04-22,227.411,228.998,220.221,220.438
ADP,2022-04-25,220.093,224.274,218.654,223.93
ADP,2022-04-26,221.543,224.087,219.107,219.215
ADP,2022-04-27,221.898,229.571,220.399,224.856
ADP,2022-04-28,226.059,228.496,224.44,226.512
ADP,2022-04-29,225.527,226.001,214.482,215.172
ADP,2022-05-02,216.76,218.973,212.164,216.296
ADP,2022-05-03,216.937,219.876,216.104,218.485
ADP,2022-05-04,218.761,226.252,217.272,225.724
ADP,2022-05-05,225.142,225.142,213.164,215.547
ADP,2022-05-06,214.175,215.191,210.961,213.948
ADP,2022-05-09,211.088,212.262,206.256,206.897
ADP,2022-05-10,209.738,211.905,206.459,209.412
ADP,2022-05-11,207.735,211.074,204.905,205.654
ADP,2022-05-12,204.481,205.989,201.503,204.62
ADP,2022-05-13,206.385,207.085,204.017,205.911
ADP,2022-05-16,205.744,207.026,202.923,205.724
ADP,2022-05-17,208.88,212.608,207.953,211.997
ADP,2022-05-18,210.537,210.634,204.936,205.625
ADP,2022-05-19,205.211,206.661,202.706,203.998
ADP,2022-05-20,205.981,206.976,200.822,205.764
ADP,2022-05-23,208.376,210.153,206.839,210.023
ADP,2022-05-24,209.087,210.654,206.888,209.796
ADP,2022-05-25,209.254,211.74,208.426,210.951
ADP,2022-05-26,212.036,216.877,211.612,215.27
ADP,2022-05-27,216.967,221.612,216.611,221.562
ADP,2022-05-31,221.069,222.127,218.268,219.866
ADP,2022-06-01,220.941,221.602,215.907,216.296
ADP,2022-06-02,216.602,220.783,214.569,220.625
ADP,2022-06-03,219.599,219.817,216.473,217.637
ADP,2022-06-06,219.422,221.129,216.079,216.483
ADP,2022-06-07,214.816,219.669,214.816,219.215
ADP,2022-06-08,217.834,218.751,215.566,216.957
ADP,2022-06-09,216.491,218.999,213.598,213.736
ADP,2022-06-10,211.012,212.269,208.543,209.694
ADP,2022-06-13,204.997,207.038,202.242,202.896
ADP,2022-06-14,203.649,203.649,200.151,202.272
ADP,2022-06-15,204.105,208.227,201.806,205.264
ADP,2022-06-16,201.727,203.312,196.743,198.12
ADP,2022-06-17,197.624,199.646,194.82,198.456
ADP,2022-06-21,201.578,205.542,201.063,204.957
ADP,2022-06-22,202.648,207.87,202.123,205.512
ADP,2022-06-23,207.603,209.247,206.294,208.663
ADP,2022-06-24,210.159,216.857,210.04,216.798
ADP,2022-06-27,216.283,218.491,214.012,216.323
ADP,2022-06-28,216.729,218.391,211.963,212.111
ADP,2022-06-29,212.171,213.766,208.257,210.258
ADP,2022-06-30,208.415,211.105,207.276,208.128
ADP,2022-07-01,208.029,211.576,207.196,211.289
ADP,2022-07-05,208.723,210.576,203.738,210.546
ADP,2022-07-06,212.022,216.857,211.437,215.282
ADP,2022-07-07,215.371,216.333,213.776,214.548
ADP,2022-07-08,213.142,215.867,212.755,215.292
ADP,2022-07-11,214.916,215.451,212.299,212.933
ADP,2022-07-12,213.796,215.282,209.376,210.358
ADP,2022-07-13,207.166,211.11,206.206,209.149
ADP,2022-07-14,206.71,209.862,204.982,209.277
ADP,2022-07-15,211.398,213.073,211.041,212.181
ADP,2022-07-18,212.329,213.647,208.583,209.386
ADP,2022-07-19,212.299,217.393,211.279,216.957
ADP,2022-07-20,216.471,217.061,212.695,214.083
ADP,2022-07-21,213.776,216.391,212.765,216.105
ADP,2022-07-22,217.115,220.345,216.779,218.334
ADP,2022-07-25,218.988,219.201,214.876,216.391
ADP,2022-07-26,216.164,217.997,214.39,215.926
ADP,2022-07-27,217.938,232.553,216.6,231.909
ADP,2022-07-28,232.861,238.082,230.903,237.3
ADP,2022-07-29,237.577,239.837,235.645,238.925
ADP,2022-08-01,237.924,240.303,237.379,239.123
ADP,2022-08-02,239.559,240.376,236.527,238.43
ADP,2022-08-03,239.034,243.334,237.869,242.096
ADP,2022-08-04,242.462,242.76,240.085,241.769
ADP,2022-08-05,238.885,245.187,238.885,244.949
ADP,2022-08-08,247.347,249.091,245.019,246.346
ADP,2022-08-09,246.476,249.28,245.108,247.526
ADP,2022-08-10,252.629,252.679,248.725,250.172
ADP,2022-08-11,250.35,251.024,247.704,247.952
ADP,2022-08-12,249.508,254.819,248.715,254.442
ADP,2022-08-15,253.144,257.549,252.718,257.346
ADP,2022-08-16,255.879,258.278,255.374,257.672
ADP,2022-08-17,256.107,259.159,255.582,258.316
ADP,2022-08-18,258.0,259.209,257.187,258.564
ADP,2022-08-19,256.939,257.98,256.345,257.454
ADP,2022-08-22,256.642,256.642,253.12,254.046
ADP,2022-08-23,253.818,254.73,252.679,253.442
ADP,2022-08-24,253.858,254.997,252.926,253.808
ADP,2022-08-25,254.344,256.008,253.422,255.859
ADP,2022-08-26,256.147,256.424,247.923,248.199
ADP,2022-08-29,246.694,248.634,245.277,246.614
ADP,2022-08-30,246.516,246.634,241.908,243.354
ADP,2022-08-31,245.91,246.089,241.343,242.184
ADP,2022-09-01,240.877,243.859,239.925,243.721
ADP,2022-09-02,243.047,244.751,234.932,236.309
ADP,2022-09-06,236.219,238.242,234.576,235.972
ADP,2022-09-07,234.912,240.095,234.604,239.519
ADP,2022-09-08,235.549,240.903,234.643,240.773
ADP,2022-09-09,241.997,243.898,239.947,243.122
ADP,2022-09-12,243.898,244.565,242.137,242.774
ADP,2022-09-13,238.783,239.937,233.091,233.927
ADP,2022-09-14,234.862,235.569,231.518,233.349
ADP,2022-09-15,232.424,233.628,228.483,229.597
ADP,2022-09-16,228.811,233.15,227.139,232.513
ADP,2022-09-19,229.707,234.683,229.697,234.583
ADP,2022-09-20,233.339,233.558,230.513,232.414
ADP,2022-09-21,234.474,235.947,229.229,229.309
ADP,2022-09-22,228.742,231.369,227.746,229.359
ADP,2022-09-23,229.13,229.767,226.589,229.17
ADP,2022-09-26,228.861,231.279,226.721,227.537
ADP,2022-09-27,229.299,230.832,224.442,226.522
ADP,2022-09-28,228.125,232.215,226.035,230.832
ADP,2022-09-29,229.697,229.712,224.24,226.652
ADP,2022-09-30,226.672,228.577,224.85,225.099
ADP,2022-10-03,227.249,232.344,226.592,231.13
ADP,2022-10-04,233.837,236.812,233.28,235.479
ADP,2022-10-05,234.295,239.962,232.921,237.897
ADP,2022-10-06,238.226,239.808,233.464,233.757
ADP,2022-10-07,230.832,231.598,224.821,226.025
ADP,2022-10-10,226.761,229.189,225.079,227.587
ADP,2022-10-11,227.08,227.587,224.024,225.179
ADP,2022-10-12,226.164,226.318,222.94,223.029
ADP,2022-10-13,218.521,230.195,217.745,228.791
ADP,2022-10-14,231.478,232.085,224.333,224.821
ADP,2022-10-17,229.219,232.434,228.771,231.956
ADP,2022-10-18,235.608,238.106,231.648,233.887
ADP,2022-10-19,230.125,233.061,229.11,232.115
ADP,2022-10-20,232.474,233.568,227.776,228.373
ADP,2022-10-21,227.836,232.046,226.323,231.618
ADP,2022-10-24,234.165,237.23,232.324,235.768
ADP,2022-10-25,234.185,237.25,234.185,236.613
ADP,2022-10-26,244.844,245.112,232.752,234.006
ADP,2022-10-27,234.195,237.111,232.583,233.837
ADP,2022-10-28,234.912,242.047,234.436,241.47
ADP,2022-10-31,239.43,241.221,238.305,240.534
ADP,2022-11-01,241.171,243.132,239.718,242.465
ADP,2022-11-02,242.465,246.555,236.196,236.295
ADP,2022-11-03,233.399,238.703,232.265,234.961
ADP,2022-11-04,237.668,238.425,230.961,235.718
ADP,2022-11-07,237.37,240.067,235.18,239.251
ADP,2022-11-08,239.778,247.252,238.957,243.858
ADP,2022-11-09,242.475,244.416,238.853,239.221
ADP,2022-11-10,249.969,254.437,246.386,253.651
ADP,2022-11-11,252.984,254.721,246.232,248.028
ADP,2022-11-14,247.789,251.541,247.162,248.874
ADP,2022-11-15,249.481,253.711,247.7,252.098
ADP,2022-11-16,253.422,255.482,251.83,252.397
ADP,2022-11-17,249.73,253.77,248.546,252.327
ADP,2022-11-18,255.164,256.577,252.596,254.785
ADP,2022-11-21,256.656,259.174,254.915,256.358
ADP,2022-11-22,258.577,261.274,256.816,260.707
ADP,2022-11-23,260.697,262.727,258.985,261.314
ADP,2022-11-25,262.329,263.657,260.697,262.677
ADP,2022-11-28,262.219,263.075,256.353,257.084
ADP,2022-11-29,255.91,257.462,254.198,255.82
ADP,2022-11-30,255.84,263.672,253.412,262.866
ADP,2022-12-01,265.772,268.101,262.637,266.658
ADP,2022-12-02,261.841,269.569,261.841,268.598
ADP,2022-12-05,265.265,265.712,262.19,263.115
ADP,2022-12-06,263.006,263.394,255.81,257.283
ADP,2022-12-07,257.98,258.557,256.089,257.97
ADP,2022-12-08,258.37,261.024,258.2,260.05
ADP,2022-12-09,260.17,260.38,256.95,257.2
ADP,2022-12-12,258.66,264.98,256.87,264.43
ADP,2022-12-13,273.89,274.92,261.1,262.2
ADP,2022-12-14,262.49,265.465,258.68,260.08
ADP,2022-12-15,256.96,257.7,248.08,248.79
ADP,2022-12-16,246.245,247.92,244.44,247.05
ADP,2022-12-19,245.31,247.095,243.66,245.06
ADP,2022-12-20,244.88,245.305,241.64,243.91
ADP,2022-12-21,245.92,247.56,244.125,247.04
ADP,2022-12-22,244.48,244.71,236.735,239.16
ADP,2022-12-23,237.92,241.65,236.59,240.94
ADP,2022-12-27,241.37,242.185,239.34,241.03
ADP,2022-12-28,241.35,242.735,237.72,237.85
ADP,2022-12-29,238.18,241.83,238.18,240.62
ADP,2022-12-30,239.7,240.2,236.05,238.86
ADP,2023-01-03,240.79,241.51,235.27,237.66
ADP,2023-01-04,240.17,241.37,236.92,238.78
ADP,2023-01-05,237.5,238.06,232.18,233.63
ADP,2023-01-06,235.98,242.51,235.05,240.16
ADP,2023-01-09,241.12,243.52,239.27,239.51
ADP,2023-01-10,239.01,241.007,237.46,240.78
ADP,2023-01-11,241.96,245.22,241.48,245.05
ADP,2023-01-12,244.36,245.93,242.58,244.26
ADP,2023-01-13,243.8,246.67,242.68,245.36
ADP,2023-01-17,243.79,244.35,236.135,236.78
ADP,2023-01-18,237.69,237.9,234.21,234.25
ADP,2023-01-19,232.8,234.93,232.2,233.32
ADP,2023-01-20,232.5,237.71,232.26,237.17
ADP,2023-01-23,236.48,241.86,235.44,240.96
ADP,2023-01-24,241.02,241.02,238.14,239.15
ADP,2023-01-25,234.25,234.25,223.66,228.01
ADP,2023-01-26,226.81,228.85,225.12,225.43
ADP,2023-01-27,224.5,225.88,220.21,220.8
ADP,2023-01-30,220.05,223.3,218.49,222.35
ADP,2023-01-31,223.73,226.53,222.99,225.81
ADP,2023-02-01,225.71,228.1,221.51,226.73
ADP,2023-02-02,226.86,229.15,224.57,228.99
ADP,2023-02-03,226.33,227.87,220.81,225.31
ADP,2023-02-06,223.63,226.03,222.8,223.47
ADP,2023-02-07,223.05,227.57,221.88,226.77
ADP,2023-02-08,224.85,226.96,222.99,223.98
ADP,2023-02-09,225.94,228.34,223.79,223.91
ADP,2023-02-10,223.03,226.74,223.03,225.82
ADP,2023-02-13,226.66,227.84,225.713,227.36
ADP,2023-02-14,226.83,227.36,223.12,224.59
ADP,2023-02-15,224.36,227.9,223.605,227.85
ADP,2023-02-16,226.0,228.82,225.02,227.48
ADP,2023-02-17,226.66,228.94,226.09,228.695
ADP,2023-02-21,226.69,228.34,223.66,224.68
ADP,2023-02-22,225.8,226.48,221.99,222.93
ADP,2023-02-23,223.91,224.04,220.36,222.78
ADP,2023-02-24,219.69,222.03,219.69,221.58
ADP,2023-02-27,223.0,224.235,221.17,221.6
ADP,2023-02-28,220.91,222.265,219.4,219.82
ADP,2023-03-01,220.15,220.88,217.815,219.56
ADP,2023-03-02,219.815,223.25,219.35,222.55
ADP,2023-03-03,223.12,225.13,222.75,224.75
ADP,2023-03-06,224.77,226.43,224.41,225.52
ADP,2023-03-07,224.4,225.58,220.44,221.28
ADP,2023-03-08,221.84,222.66,220.241,221.97
ADP,2023-03-09,221.74,222.38,218.81,218.98
ADP,2023-03-10,217.95,218.94,213.33,213.56
ADP,2023-03-13,212.82,217.51,212.27,213.55
ADP,2023-03-14,215.06,216.56,210.71,213.59
ADP,2023-03-15,212.07,213.31,210.04,213.25
ADP,2023-03-16,213.04,216.51,211.81,215.8
ADP,2023-03-17,216.3,217.03,212.575,213.22
ADP,2023-03-20,213.91,216.34,212.58,215.87
ADP,2023-03-21,216.52,218.56,215.18,218.1
ADP,2023-03-22,218.54,219.16,213.14,213.26
ADP,2023-03-23,213.7,216.907,212.135,213.62
ADP,2023-03-24,213.92,214.49,211.41,214.13
ADP,2023-03-27,214.95,216.31,214.1,214.36
ADP,2023-03-28,214.58,215.915,212.85,214.15
ADP,2023-03-29,216.11,220.75,215.0,219.9
ADP,2023-03-30,220.57,221.8,218.74,219.49
ADP,2023-03-31,220.92,222.77,219.81,222.63
ADP,2023-04-03,218.54,219.05,215.14,216.81
ADP,2023-04-04,216.155,216.97,212.19,214.04
ADP,2023-04-05,213.41,214.56,211.32,213.17
ADP,2023-04-06,213.18,216.37,212.58,216.11
ADP,2023-04-10,214.11,214.76,213.02,214.22
ADP,2023-04-11,214.34,215.46,213.29,215.21
ADP,2023-04-12,215.8,217.2,214.89,215.61
ADP,2023-04-13,215.87,217.635,214.475,217.25
ADP,2023-04-14,216.22,217.995,213.79,215.7
ADP,2023-04-17,216.23,218.23,215.73,218.16
ADP,2023-04-18,218.68,219.47,216.62,217.32
ADP,2023-04-19,216.93,218.12,216.665,217.04
ADP,2023-04-20,215.74,216.57,214.36,215.62
ADP,2023-04-21,215.98,215.98,213.81,215.21
ADP,2023-04-24,215.88,216.785,214.79,215.47
ADP,2023-04-25,214.88,214.88,211.64,211.69
ADP,2023-04-26,203.13,212.66,201.46,210.83
ADP,2023-04-27,211.99,216.96,211.398,216.16
ADP,2023-04-28,216.49,220.06,215.8,220.0
ADP,2023-05-01,219.23,222.55,218.85,221.12
ADP,2023-05-02,220.74,221.53,214.74,216.54
ADP,2023-05-03,218.05,219.61,215.96,215.98
ADP,2023-05-04,216.54,216.67,213.11,213.81
ADP,2023-05-05,215.15,217.55,213.94,215.48
ADP,2023-05-08,216.37,216.491,213.555,214.27
ADP,2023-05-09,213.93,214.26,212.15,213.66
ADP,2023-05-10,215.04,215.98,212.055,215.01
ADP,2023-05-11,213.76,214.52,209.14,209.81
ADP,2023-05-12,210.76,212.95,210.745,212.74
ADP,2023-05-15,212.24,214.57,212.0,214.39
ADP,2023-05-16,213.51,213.865,211.89,212.34
ADP,2023-05-17,213.74,214.99,212.37,213.96
ADP,2023-05-18,213.3,215.79,213.01,215.43
ADP,2023-05-19,216.64,217.54,215.26,216.18
ADP,2023-05-22,216.86,217.4,215.205,216.53
ADP,2023-05-23,216.0,216.495,215.04,215.55
ADP,2023-05-24,215.73,215.99,213.91,214.0
ADP,2023-05-25,211.81,212.1,208.81,210.4
ADP,2023-05-26,211.41,212.96,209.92,212.48
ADP,2023-05-30,212.66,213.0,207.715,210.12
ADP,2023-05-31,210.45,210.51,206.17,208.99
ADP,2023-06-01,210.39,212.17,208.66,211.81
ADP,2023-06-02,212.7,216.94,211.405,216.52
ADP,2023-06-05,217.05,217.27,215.61,216.24
ADP,2023-06-06,217.2,217.96,215.23,216.74
ADP,2023-06-07,216.25,216.63,214.715,216.47
ADP,2023-06-08,215.39,215.7,213.48,215.19
ADP,2023-06-09,214.33,215.68,213.48,215.22
ADP,2023-06-12,215.23,218.6,214.48,218.36
ADP,2023-06-13,218.93,220.61,218.54,220.49
ADP,2023-06-14,221.5,222.15,215.3,216.09
ADP,2023-06-15,216.31,221.56,215.6,220.97
ADP,2023-06-16,222.29,222.74,220.735,221.32
ADP,2023-06-20,221.47,222.28,219.9,220.28
ADP,2023-06-21,219.43,221.81,218.33,220.56
ADP,2023-06-22,220.15,222.27,218.83,220.4
ADP,2023-06-23,218.45,218.855,213.21,213.83
ADP,2023-06-26,213.99,216.295,212.82,215.54
ADP,2023-06-27,215.71,216.36,214.05,215.61
ADP,2023-06-28,215.15,216.48,213.73,215.61
ADP,2023-06-29,216.1,219.48,214.29,216.46
ADP,2023-06-30,217.52,220.55,217.465,219.79
ADP,2023-07-03,218.22,219.23,216.25,218.73
ADP,2023-07-05,218.11,220.2,217.22,219.7
ADP,2023-07-06,218.09,222.155,218.09,221.65
ADP,2023-07-07,219.82,221.35,218.52,218.74
ADP,2023-07-10,219.24,225.725,219.212,224.26
ADP,2023-07-11,224.84,226.64,223.624,226.38
ADP,2023-07-12,228.88,228.97,224.37,224.99
ADP,2023-07-13,225.24,227.61,224.61,227.16
ADP,2023-07-14,227.2,229.71,226.62,229.47
ADP,2023-07-17,228.26,234.44,228.26,233.72
ADP,2023-07-18,233.39,237.09,233.0,235.9
ADP,2023-07-19,235.18,238.53,235.11,237.33
ADP,2023-07-20,236.48,238.33,235.29,237.08
ADP,2023-07-21,238.69,239.82,237.53,237.69
ADP,2023-07-24,237.38,239.61,236.98,239.5
ADP,2023-07-25,238.61,241.07,238.135,240.48
ADP,2023-07-26,244.0,256.15,244.0,253.45
ADP,2023-07-27,254.75,256.84,249.64,250.88
ADP,2023-07-28,254.07,254.985,249.56,250.61
ADP,2023-07-31,250.6,250.6,245.84,247.26
ADP,2023-08-01,247.26,248.77,245.02,248.32
ADP,2023-08-02,245.05,248.32,245.05,247.36
ADP,2023-08-03,247.95,248.81,246.11,248.0
ADP,2023-08-04,249.07,249.26,245.37,245.76
ADP,2023-08-07,246.89,251.015,246.38,250.82
ADP,2023-08-08,249.49,250.7,247.26,248.34
ADP,2023-08-09,248.8,251.3,248.31,250.31
ADP,2023-08-10,251.67,254.13,249.775,250.56
ADP,2023-08-11,250.26,253.37,250.08,252.82
ADP,2023-08-14,253.15,254.31,250.99,251.96
ADP,2023-08-15,250.77,252.23,250.115,250.97
ADP,2023-08-16,250.92,252.98,250.35,250.9
ADP,2023-08-17,252.43,252.84,249.435,250.28
ADP,2023-08-18,249.16,251.76,248.63,251.05
ADP,2023-08-21,250.37,252.335,249.91,251.11
ADP,2023-08-22,250.88,252.03,248.91,249.53
ADP,2023-08-23,250.13,251.515,249.86,250.92
ADP,2023-08-24,251.87,253.63,249.68,249.795
ADP,2023-08-25,251.37,254.145,250.625,253.05
ADP,2023-08-28,254.9,255.78,253.34,254.39
ADP,2023-08-29,253.88,255.6,252.94,254.35
ADP,2023-08-30,254.78,256.188,253.64,254.93
ADP,2023-08-31,255.85,256.425,254.0,254.61
ADP,2023-09-01,254.79,256.76,254.05,255.75
ADP,2023-09-05,254.88,255.57,250.32,252.85
ADP,2023-09-06,252.58,252.67,249.9,251.05
ADP,2023-09-07,250.81,251.587,249.805,250.12
ADP,2023-09-08,251.28,251.39,248.86,249.37
ADP,2023-09-11,249.28,249.89,246.89,248.2
ADP,2023-09-12,247.05,248.675,246.9,248.02
ADP,2023-09-13,247.44,249.13,246.95,247.81
ADP,2023-09-14,248.43,248.74,246.35,248.29
ADP,2023-09-15,248.44,248.91,244.69,245.31
ADP,2023-09-18,246.16,248.14,245.7,247.28
ADP,2023-09-19,246.44,247.05,243.97,245.84
ADP,2023-09-20,247.21,247.21,243.8,243.865
ADP,2023-09-21,242.63,243.09,238.615,238.72
ADP,2023-09-22,237.62,240.93,237.62,239.35
ADP,2023-09-25,239.86,240.53,238.04,240.02
ADP,2023-09-26,238.79,239.31,236.13,237.24
ADP,2023-09-27,238.0,243.6,236.83,242.63
ADP,2023-09-28,242.29,244.4,241.86,243.31
ADP,2023-09-29,244.0,244.0,239.63,240.58
ADP,2023-10-02,240.58,240.95,238.045,239.37
ADP,2023-10-03,238.91,240.555,238.28,240.42
ADP,2023-10-04,241.29,244.35,239.88,243.98
ADP,2023-10-05,244.51,244.92,241.1,243.36
ADP,2023-10-06,242.15,247.65,240.275,246.38
ADP,2023-10-09,245.78,250.42,245.3,250.18
ADP,2023-10-10,250.18,251.3,247.69,249.15
ADP,2023-10-11,249.66,249.92,247.42,249.46
ADP,2023-10-12,250.61,250.815,246.3,247.65
ADP,2023-10-13,248.5,249.54,245.34,247.5
ADP,2023-10-16,248.91,250.11,247.67,249.26
ADP,2023-10-17,250.4,250.41,248.051,249.33
ADP,2023-10-18,249.57,250.34,247.85,248.26
ADP,2023-10-19,248.08,249.5,245.64,246.08
ADP,2023-10-20,246.3,246.6,241.45,241.68
ADP,2023-10-23,241.68,243.63,240.82,241.16
ADP,2023-10-24,241.01,242.58,237.92,240.45
ADP,2023-10-25,229.65,230.06,217.0,218.33
ADP,2023-10-26,218.3,222.46,217.12,218.84
ADP,2023-10-27,218.33,218.58,213.9,214.84
ADP,2023-10-30,215.68,217.11,213.26,216.08
ADP,2023-10-31,216.67,218.95,215.25,218.22
ADP,2023-11-01,215.0,215.0,205.53,210.37
ADP,2023-11-02,211.63,218.75,211.52,218.56
ADP,2023-11-03,221.03,222.315,216.42,219.31
ADP,2023-11-06,219.43,220.96,218.63,220.54
ADP,2023-11-07,221.02,223.41,219.21,222.25
ADP,2023-11-08,224.06,226.47,223.28,225.48
ADP,2023-11-09,226.43,227.11,225.38,226.52
ADP,2023-11-10,228.12,229.19,226.34,228.49
ADP,2023-11-13,227.45,227.53,226.09,226.35
ADP,2023-11-14,229.64,231.22,228.775,230.42
ADP,2023-11-15,230.44,232.48,230.13,230.46
ADP,2023-11-16,231.71,233.3,227.25,229.91
ADP,2023-11-17,230.96,230.96,228.0,229.39
ADP,2023-11-20,228.64,232.44,228.442,231.71
ADP,2023-11-21,231.81,232.145,230.065,231.21
ADP,2023-11-22,232.7,233.75,229.8,231.15
ADP,2023-11-24,231.52,231.98,229.1,230.66
ADP,2023-11-27,230.2,230.37,228.185,229.16
ADP,2023-11-28,229.41,230.29,228.435,228.99
ADP,2023-11-29,229.84,231.055,228.84,229.16
ADP,2023-11-30,229.5,230.0,227.48,229.92
ADP,2023-12-01,229.64,233.31,229.23,232.94
ADP,2023-12-04,231.4,233.29,231.17,232.58
ADP,2023-12-05,232.53,232.885,229.86,231.56
ADP,2023-12-06,232.19,232.99,230.225,232.35
ADP,2023-12-07,231.5,232.72,229.4,229.99
ADP,2023-12-08,229.19,232.585,228.27,229.27
ADP,2023-12-11,231.32,235.255,230.86,233.29
ADP,2023-12-12,235.0,236.69,233.16,236.68
ADP,2023-12-13,237.27,239.26,235.57,239.22
ADP,2023-12-14,240.19,240.22,235.29,235.97
ADP,2023-12-15,235.89,237.18,233.69,234.14
ADP,2023-12-18,236.34,236.48,233.986,234.85
ADP,2023-12-19,234.96,235.85,233.395,233.7
ADP,2023-12-20,233.51,235.46,232.01,232.23
ADP,2023-12-21,232.0,232.0,227.12,228.99
ADP,2023-12-22,228.99,231.63,228.5,230.97
ADP,2023-12-26,231.59,233.02,230.38,232.54
ADP,2023-12-27,231.89,232.75,230.96,231.61
ADP,2023-12-28,232.12,233.37,231.38,232.49
ADP,2023-12-29,232.43,233.435,231.855,232.97
ADP,2024-01-02,233.38,233.85,231.89,233.42
ADP,2024-01-03,233.63,234.22,231.67,232.51
ADP,2024-01-04,233.99,235.35,233.41,233.66
ADP,2024-01-05,232.64,235.43,232.45,235.21
ADP,2024-01-08,235.55,237.16,234.94,236.76
ADP,2024-01-09,235.0,236.99,234.725,235.22
ADP,2024-01-10,234.96,236.12,234.435,235.29
ADP,2024-01-11,235.35,235.8,232.35,235.34
ADP,2024-01-12,236.65,237.4,234.06,235.95
ADP,2024-01-16,235.13,235.89,233.29,235.28
ADP,2024-01-17,236.14,237.26,234.447,235.39
ADP,2024-01-18,235.06,236.68,234.16,236.08
ADP,2024-01-19,236.7,239.22,234.64,238.24
ADP,2024-01-22,238.08,240.26,237.92,239.4
ADP,2024-01-23,239.4,240.5,238.43,240.36
ADP,2024-01-24,241.41,241.59,238.175,238.44
ADP,2024-01-25,239.24,240.75,236.26,236.72
ADP,2024-01-26,237.76,237.76,235.495,236.1
ADP,2024-01-29,234.44,237.71,234.38,237.71
ADP,2024-01-30,235.93,238.84,235.11,238.59
ADP,2024-01-31,246.41,251.22,244.0,245.78
ADP,2024-02-01,245.0,247.25,241.97,247.08
ADP,2024-02-02,247.58,249.83,246.73,248.81
ADP,2024-02-05,248.59,248.84,246.09,248.28
ADP,2024-02-06,249.4,251.8,248.52,250.81
ADP,2024-02-07,251.83,252.37,249.7,250.27
ADP,2024-02-08,249.99,251.19,248.395,251.08
ADP,2024-02-09,250.89,251.0,248.87,249.99
ADP,2024-02-12,249.75,250.78,249.395,250.07
ADP,2024-02-13,250.45,250.5,247.87,249.59
ADP,2024-02-14,250.1,251.26,249.06,250.9
ADP,2024-02-15,251.6,252.82,251.13,252.05
ADP,2024-02-16,251.75,254.355,250.635,252.97
ADP,2024-02-20,253.4,254.52,252.54,252.94
ADP,2024-02-21,253.56,254.02,251.53,253.92
ADP,2024-02-22,254.07,255.75,253.51,254.76
ADP,2024-02-23,255.24,256.205,254.96,255.87
ADP,2024-02-26,256.57,256.57,253.48,253.55
ADP,2024-02-27,253.15,253.3,250.21,251.31
ADP,2024-02-28,250.56,251.91,250.15,251.56
ADP,2024-02-29,253.7,253.81,250.16,251.13
ADP,2024-03-01,249.43,250.18,248.325,249.69
ADP,2024-03-04,247.01,249.425,243.8,246.2
ADP,2024-03-05,246.35,246.655,242.575,244.0
ADP,2024-03-06,244.96,246.28,243.08,243.76
ADP,2024-03-07,243.76,245.97,243.25,244.25
ADP,2024-03-08,243.9,244.31,241.475,242.4
ADP,2024-03-11,243.23,244.53,241.7,244.09
ADP,2024-03-12,244.09,245.66,242.61,244.67
ADP,2024-03-13,244.67,245.26,243.07,244.21
ADP,2024-03-14,244.71,244.99,242.23,243.25
ADP,2024-03-15,242.98,243.83,238.83,242.09
ADP,2024-03-18,243.61,244.28,241.68,241.85
ADP,2024-03-19,242.57,244.315,241.285,244.13
ADP,2024-03-20,245.01,247.87,244.115,247.72
ADP,2024-03-21,248.47,250.525,247.42,248.95
ADP,2024-03-22,251.23,251.23,246.96,247.61
ADP,2024-03-25,247.42,247.745,244.05,244.2
ADP,2024-03-26,243.56,245.25,243.395,245.07
ADP,2024-03-27,246.95,249.43,246.884,248.33
ADP,2024-03-28,249.63,251.06,249.03,249.74
ADP,2024-04-01,250.38,250.61,245.015,245.31
ADP,2024-04-02,240.11,248.725,239.72,247.66
ADP,2024-04-03,247.82,248.41,244.74,245.13
ADP,2024-04-04,247.57,247.62,241.4,241.49
ADP,2024-04-05,241.95,245.92,241.273,244.85
ADP,2024-04-08,244.37,247.0,244.27,246.64
ADP,2024-04-09,248.3,250.1,246.59,250.01
ADP,2024-04-10,248.335,248.79,244.33,245.79
ADP,2024-04-11,246.53,246.77,242.965,244.42
ADP,2024-04-12,242.93,244.195,242.19,243.85
ADP,2024-04-15,247.08,247.32,243.12,244.08
ADP,2024-04-16,245.01,245.53,243.43,244.21
ADP,2024-04-17,245.08,245.08,242.03,242.9
ADP,2024-04-18,244.5,245.0,241.665,241.99
ADP,2024-04-19,243.81,244.28,242.45,243.31
ADP,2024-04-22,245.1,247.58,243.92,246.31
ADP,2024-04-23,246.76,248.09,245.93,246.84
ADP,2024-04-24,244.64,246.86,244.32,246.61
ADP,2024-04-25,249.57,250.3,244.405,246.34
ADP,2024-04-26,244.1,246.71,242.96,243.07
ADP,2024-04-29,244.05,244.95,243.18,243.95
ADP,2024-04-30,244.19,244.49,241.81,241.89
ADP,2024-05-01,249.69,253.715,244.52,247.33
ADP,2024-05-02,246.01,246.955,241.03,242.03
ADP,2024-05-03,243.02,243.67,239.32,241.89
ADP,2024-05-06,242.28,243.7,241.095,242.74
ADP,2024-05-07,243.06,245.23,242.1,245.12
ADP,2024-05-08,245.05,245.05,241.18,242.94
ADP,2024-05-09,243.84,245.435,242.79,245.145
ADP,2024-05-10,245.48,247.21,245.06,246.86
ADP,2024-05-13,247.5,249.82,246.77,247.8
ADP,2024-05-14,249.08,249.42,244.5,245.5
ADP,2024-05-15,246.46,248.25,245.995,246.62
ADP,2024-05-16,246.36,250.27,246.03,250.06
ADP,2024-05-17,250.06,252.39,249.24,252.33
ADP,2024-05-20,252.44,252.66,250.585,251.78
ADP,2024-05-21,253.0,253.0,251.1,252.14
ADP,2024-05-22,252.3,254.64,251.705,254.02
ADP,2024-05-23,254.36,254.36,251.06,251.49
ADP,2024-05-24,251.6,252.99,248.34,248.9
ADP,2024-05-28,248.3,248.46,241.91,243.3
ADP,2024-05-29,241.43,242.73,239.615,240.09
ADP,2024-05-30,240.67,241.79,239.52,240.91
ADP,2024-05-31,241.52,245.02,240.52,244.92
ADP,2024-06-03,244.17,245.53,242.05,244.02
ADP,2024-06-04,244.52,247.46,243.93,245.67
ADP,2024-06-05,245.14,246.91,243.36,245.78
ADP,2024-06-06,246.31,249.535,246.225,247.97
ADP,2024-06-07,248.89,253.1,247.94,252.32
ADP,2024-06-10,251.28,252.19,243.69,246.87
ADP,2024-06-11,246.81,247.93,243.72,246.58
ADP,2024-06-12,245.96,246.905,244.04,246.13
ADP,2024-06-13,244.27,246.04,242.62,244.24
ADP,2024-06-14,242.98,243.645,240.93,242.62
ADP,2024-06-17,240.82,245.96,240.04,244.96
ADP,2024-06-18,245.14,245.55,243.51,244.41
ADP,2024-06-20,244.76,246.912,243.91,246.02
ADP,2024-06-21,246.92,248.47,246.48,247.98
ADP,2024-06-24,248.26,250.75,247.17,249.25
ADP,2024-06-25,250.38,250.38,246.44,248.46
ADP,2024-06-26,246.61,247.68,237.21,238.02
ADP,2024-06-27,237.87,239.29,236.24,237.3
ADP,2024-06-28,238.26,241.14,237.47,238.69
ADP,2024-07-01,239.3,241.41,235.08,235.67
ADP,2024-07-02,236.6,236.88,234.0,236.63
ADP,2024-07-03,235.95,237.57,234.725,236.91
ADP,2024-07-05,235.74,236.52,233.75,235.51
ADP,2024-07-08,235.48,236.43,233.02,233.44
ADP,2024-07-09,233.12,235.0,232.9,234.71
ADP,2024-07-10,233.85,234.32,231.27,234.15
ADP,2024-07-11,233.89,238.22,233.14,235.63
ADP,2024-07-12,236.28,239.47,235.99,238.07
ADP,2024-07-15,238.19,242.67,238.19,242.64
ADP,2024-07-16,243.09,246.57,242.76,245.78
ADP,2024-07-17,246.79,250.03,246.79,249.24
ADP,2024-07-18,248.21,251.78,247.11,247.4
ADP,2024-07-19,248.23,248.87,244.65,246.97
ADP,2024-07-22,249.17,249.17,245.928,247.99
ADP,2024-07-23,246.92,248.85,246.005,248.35
ADP,2024-07-24,249.66,249.66,245.795,247.1
ADP,2024-07-25,249.06,254.35,247.98,249.58
ADP,2024-07-26,249.57,253.46,249.49,252.66
ADP,2024-07-29,254.5,256.13,252.63,255.21
ADP,2024-07-30,256.14,258.75,255.97,257.6
ADP,2024-07-31,260.11,269.49,259.0,262.62
ADP,2024-08-01,260.38,263.64,258.79,261.26
ADP,2024-08-02,262.0,263.95,259.47,263.5